Skip to main content

Brink's Company (NY: BCO )

92.98 +1.86 (+2.04%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 69.24 69.24 69.24 186,349 +0.50(+0.73%)
Dec 30, 2020 68.14 69.12 67.56 68.74 186,349 +0.92(+1.36%)
Dec 29, 2020 68.88 69.22 66.71 67.82 223,510 -0.95(-1.38%)
Dec 28, 2020 68.66 69.41 68.15 68.77 243,638 +0.66(+0.97%)
Dec 24, 2020 68.37 68.38 67.15 68.11 87,241 -0.26(-0.38%)
Dec 23, 2020 68.11 68.70 67.25 68.37 227,861 +0.83(+1.22%)
Dec 22, 2020 67.16 67.87 66.61 67.54 244,655 +0.26(+0.39%)
Dec 21, 2020 66.84 67.93 65.91 67.28 448,517 -1.14(-1.67%)
Dec 18, 2020 67.94 68.73 67.64 68.42 1,314,860 +0.71(+1.05%)
Dec 17, 2020 67.76 67.76 66.13 67.71 437,836 +0.12(+0.17%)
Dec 16, 2020 68.38 68.61 66.91 67.60 510,567 -0.82(-1.19%)
Dec 15, 2020 65.42 68.42 65.08 68.42 502,774 +3.83(+5.93%)
Dec 14, 2020 67.16 67.64 63.94 64.59 522,184 -1.94(-2.92%)
Dec 11, 2020 67.33 68.12 65.53 66.53 398,149 -1.77(-2.59%)
Dec 10, 2020 66.65 68.50 66.46 68.30 307,873 +0.70(+1.04%)
Dec 09, 2020 66.84 67.70 64.84 67.60 708,895 +1.47(+2.23%)
Dec 08, 2020 66.52 68.27 65.95 66.13 643,611 -1.16(-1.73%)
Dec 07, 2020 70.54 70.54 67.12 67.29 808,718 -3.30(-4.67%)
Dec 04, 2020 68.93 70.83 68.19 70.59 466,777 +2.54(+3.73%)
Dec 03, 2020 67.73 69.58 67.62 68.05 379,426 +0.56(+0.83%)
Dec 02, 2020 66.89 67.85 65.88 67.49 344,392 +1.36(+2.05%)
Dec 01, 2020 65.83 67.35 65.40 66.14 529,729 +1.61(+2.49%)
Nov 30, 2020 65.68 66.19 63.76 64.53 688,067 -1.83(-2.75%)
Nov 27, 2020 67.09 67.70 65.79 66.36 206,821 -0.87(-1.29%)
Nov 25, 2020 68.92 68.96 66.84 67.22 381,200 -2.39(-3.44%)
Nov 24, 2020 68.27 69.68 65.16 69.62 1,025,545 +3.02(+4.53%)
Nov 23, 2020 63.25 67.34 63.12 66.60 1,192,434 +4.22(+6.77%)
Nov 20, 2020 61.37 62.40 60.57 62.38 710,929 +0.72(+1.17%)
Nov 19, 2020 60.00 61.76 58.62 61.65 908,645 +1.19(+1.97%)
Nov 18, 2020 59.48 61.73 58.49 60.46 995,441 +0.98(+1.65%)
Nov 17, 2020 56.18 59.54 55.05 59.48 678,010 +2.74(+4.83%)
Nov 16, 2020 56.37 57.16 55.02 56.74 1,315,105 +3.52(+6.61%)
Nov 13, 2020 52.57 53.50 52.36 53.22 529,895 +1.37(+2.63%)
Nov 12, 2020 50.79 52.47 50.51 51.85 692,381 +0.60(+1.16%)
Nov 11, 2020 52.02 52.39 50.45 51.26 464,515 -0.64(-1.24%)
Nov 10, 2020 52.14 52.91 50.84 51.90 760,307 +0.35(+0.67%)
Nov 09, 2020 51.13 53.86 51.13 51.56 1,157,180 +4.32(+9.14%)
Nov 06, 2020 47.92 48.08 46.89 47.24 320,682 -0.67(-1.41%)
Nov 05, 2020 44.97 48.13 44.92 47.91 531,482 +3.50(+7.88%)
Nov 04, 2020 43.63 45.28 43.32 44.41 736,658 +0.01(+0.02%)
Nov 03, 2020 41.67 44.82 41.67 44.40 395,160 +3.56(+8.71%)
Nov 02, 2020 41.82 42.41 40.58 40.85 410,192 -0.21(-0.51%)
Oct 30, 2020 40.91 41.73 40.08 41.06 632,077 -0.12(-0.30%)
Oct 29, 2020 44.60 44.81 41.16 41.18 1,099,099 -0.91(-2.16%)
Oct 28, 2020 41.72 42.72 41.15 42.09 543,090 -0.70(-1.64%)
Oct 27, 2020 44.49 44.66 42.27 42.79 539,905 -2.02(-4.51%)
Oct 26, 2020 44.84 45.04 43.89 44.81 491,683 -0.68(-1.50%)
Oct 23, 2020 44.81 45.60 44.33 45.49 273,006 +1.28(+2.91%)
Oct 22, 2020 43.56 44.66 43.18 44.21 319,901 +0.58(+1.32%)
Oct 21, 2020 44.47 44.62 43.54 43.63 207,616 -1.00(-2.23%)
Oct 20, 2020 43.86 44.78 43.32 44.63 241,627 +1.49(+3.44%)
Oct 19, 2020 43.34 44.38 43.09 43.15 265,035 +0.01(+0.02%)
Oct 16, 2020 43.62 44.45 42.36 43.14 382,229 -0.44(-1.01%)
Oct 15, 2020 43.79 44.26 42.78 43.58 498,560 -0.91(-2.05%)
Oct 14, 2020 45.01 45.53 44.42 44.49 354,455 -0.81(-1.80%)
Oct 13, 2020 46.65 47.25 44.80 45.30 295,266 -1.89(-4.00%)
Oct 12, 2020 46.87 47.24 46.31 47.19 190,655 +0.34(+0.72%)
Oct 09, 2020 46.97 47.69 46.30 46.86 277,700 +0.32(+0.68%)
Oct 08, 2020 46.12 46.58 45.46 46.54 427,243 +1.11(+2.45%)
Oct 07, 2020 45.95 46.43 44.63 45.43 352,925 +0.12(+0.28%)
Oct 06, 2020 44.98 46.23 44.44 45.30 467,302 +1.03(+2.32%)
Oct 05, 2020 44.09 44.54 43.30 44.28 405,724 +0.83(+1.92%)
Oct 02, 2020 39.25 43.77 39.25 43.44 501,780 +3.01(+7.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.