Skip to main content

Brink's Company (NY: BCO )

96.68 +0.31 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 13.56 13.75 13.51 13.64 162,219 +0.02(+0.18%)
Aug 28, 2003 13.54 13.75 13.37 13.61 186,318 +0.11(+0.80%)
Aug 27, 2003 13.47 13.63 13.36 13.50 123,252 -0.01(-0.06%)
Aug 26, 2003 13.50 13.66 13.37 13.51 140,038 -0.08(-0.55%)
Aug 25, 2003 13.68 13.75 13.37 13.59 132,125 -0.21(-1.51%)
Aug 22, 2003 14.00 14.22 13.64 13.80 207,419 -0.04(-0.30%)
Aug 21, 2003 14.35 14.37 13.73 13.84 538,212 -0.13(-0.90%)
Aug 20, 2003 13.97 14.13 13.80 13.96 207,419 -0.12(-0.83%)
Aug 19, 2003 13.80 14.08 13.68 14.08 230,799 +0.40(+2.93%)
Aug 18, 2003 13.51 13.75 13.40 13.68 358,968 +0.18(+1.36%)
Aug 15, 2003 13.38 13.53 13.36 13.49 159,581 +0.23(+1.70%)
Aug 14, 2003 13.24 13.34 13.01 13.27 138,000 +0.08(+0.63%)
Aug 13, 2003 13.27 13.34 13.08 13.19 187,157 -0.03(-0.19%)
Aug 12, 2003 13.10 13.35 13.08 13.21 392,898 +0.03(+0.19%)
Aug 11, 2003 13.30 13.34 12.99 13.19 289,668 -0.17(-1.25%)
Aug 08, 2003 13.09 13.39 12.89 13.35 280,436 +0.37(+2.83%)
Aug 07, 2003 12.84 13.04 12.81 12.99 334,749 +0.03(+0.26%)
Aug 06, 2003 12.76 13.09 12.51 12.95 806,059 +0.25(+1.97%)
Aug 05, 2003 13.35 13.40 12.68 12.70 496,728 -0.65(-4.87%)
Aug 04, 2003 13.55 13.64 13.27 13.35 1,124,143 -0.14(-1.05%)
Aug 01, 2003 13.68 13.70 13.34 13.49 335,948 -0.22(-1.58%)
Jul 31, 2003 12.66 13.94 12.51 13.71 607,632 +1.00(+7.87%)
Jul 30, 2003 13.14 13.14 12.63 12.71 305,734 -0.39(-2.99%)
Jul 29, 2003 13.13 13.25 12.84 13.10 220,128 +0.06(+0.45%)
Jul 28, 2003 12.90 13.26 12.81 13.04 161,739 +0.06(+0.45%)
Jul 25, 2003 12.80 13.04 12.72 12.99 242,309 +0.18(+1.37%)
Jul 24, 2003 13.18 13.29 12.73 12.81 274,561 -0.21(-1.60%)
Jul 23, 2003 13.04 13.13 12.78 13.02 240,750 +0.13(+1.04%)
Jul 22, 2003 13.22 13.23 12.64 12.89 422,393 -0.42(-3.13%)
Jul 21, 2003 13.18 13.60 13.03 13.30 822,965 +0.22(+1.66%)
Jul 18, 2003 12.88 13.18 12.88 13.09 219,169 +0.29(+2.28%)
Jul 17, 2003 13.03 13.15 12.76 12.79 187,397 -0.28(-2.17%)
Jul 16, 2003 13.26 13.29 13.04 13.08 275,640 -0.06(-0.44%)
Jul 15, 2003 13.01 13.26 12.93 13.14 264,969 +0.18(+1.42%)
Jul 14, 2003 13.13 13.31 12.89 12.95 295,303 -0.01(-0.06%)
Jul 11, 2003 12.74 13.02 12.74 12.96 514,712 +0.24(+1.90%)
Jul 10, 2003 12.67 12.84 12.64 12.72 270,365 +0.03(+0.26%)
Jul 09, 2003 12.69 12.82 12.59 12.69 234,995 +0.00(+0.00%)
Jul 08, 2003 12.45 12.76 12.22 12.69 293,265 +0.23(+1.88%)
Jul 07, 2003 12.34 12.59 12.30 12.45 252,980 +0.19(+1.57%)
Jul 03, 2003 12.39 12.50 12.22 12.26 119,176 -0.17(-1.34%)
Jul 02, 2003 12.28 12.50 12.17 12.43 329,713 +0.11(+0.88%)
Jul 01, 2003 12.18 12.42 11.99 12.32 414,120 +0.17(+1.37%)
Jun 30, 2003 12.24 12.44 12.05 12.15 818,289 -0.08(-0.68%)
Jun 27, 2003 12.54 12.64 12.17 12.24 358,248 -0.22(-1.74%)
Jun 26, 2003 12.36 12.51 12.01 12.45 361,006 +0.08(+0.67%)
Jun 25, 2003 12.47 12.49 12.24 12.37 276,359 +0.15(+1.23%)
Jun 24, 2003 12.22 12.43 12.22 12.22 335,468 +0.00(+0.00%)
Jun 23, 2003 12.46 12.50 12.19 12.22 276,120 -0.24(-1.94%)
Jun 20, 2003 12.39 12.63 12.39 12.46 422,273 +0.15(+1.22%)
Jun 19, 2003 12.63 12.67 12.31 12.31 221,447 -0.28(-2.25%)
Jun 18, 2003 12.42 12.66 12.39 12.59 382,108 +0.09(+0.73%)
Jun 17, 2003 12.74 12.74 12.34 12.50 480,302 -0.25(-1.96%)
Jun 16, 2003 12.69 12.80 12.63 12.75 347,578 +0.15(+1.19%)
Jun 13, 2003 13.34 13.34 12.51 12.60 518,429 -0.74(-5.56%)
Jun 12, 2003 12.98 13.43 12.89 13.34 520,228 +0.37(+2.83%)
Jun 11, 2003 12.55 12.98 12.44 12.98 217,131 +0.51(+4.08%)
Jun 10, 2003 12.59 12.61 12.36 12.47 383,307 -0.14(-1.12%)
Jun 09, 2003 12.88 12.89 12.50 12.61 269,765 -0.35(-2.70%)
Jun 06, 2003 12.63 13.06 12.62 12.96 413,640 +0.33(+2.64%)
Jun 05, 2003 12.72 12.76 12.60 12.63 347,218 -0.09(-0.72%)
Jun 04, 2003 12.69 12.88 12.68 12.72 678,730 +0.03(+0.26%)
Jun 03, 2003 12.94 13.02 12.68 12.69 359,327 -0.33(-2.50%)
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.