Skip to main content

Brink's Company (NY: BCO )

92.38 +1.25 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 65.57 66.33 65.34 65.57 405,800 -0.14(-0.21%)
Sep 27, 2018 66.23 66.23 65.48 65.71 283,678 -0.28(-0.43%)
Sep 26, 2018 66.61 67.17 65.67 66.00 330,482 -0.85(-1.27%)
Sep 25, 2018 66.84 67.34 66.04 66.84 351,428 +0.23(+0.35%)
Sep 24, 2018 67.31 67.78 66.28 66.61 302,994 -0.94(-1.39%)
Sep 21, 2018 69.29 69.47 67.45 67.55 749,162 -1.50(-2.18%)
Sep 20, 2018 66.47 69.24 66.35 69.05 542,374 +2.96(+4.48%)
Sep 19, 2018 65.76 66.16 65.15 66.09 495,282 +0.33(+0.50%)
Sep 18, 2018 65.71 66.18 65.55 65.76 374,388 -0.42(-0.64%)
Sep 17, 2018 67.17 67.17 65.53 66.18 393,393 -0.80(-1.19%)
Sep 14, 2018 65.76 67.55 65.76 66.98 393,142 +1.22(+1.86%)
Sep 13, 2018 67.22 67.22 65.57 65.76 514,243 -1.36(-2.03%)
Sep 12, 2018 67.69 67.88 67.03 67.12 448,163 +0.00(+0.00%)
Sep 11, 2018 67.27 67.64 66.65 67.12 403,183 -0.71(-1.04%)
Sep 10, 2018 68.16 68.53 66.75 67.83 401,225 +0.09(+0.14%)
Sep 07, 2018 65.62 67.92 64.68 67.74 1,043,274 +1.93(+2.93%)
Sep 06, 2018 67.83 67.98 65.71 65.81 607,721 -2.02(-2.98%)
Sep 05, 2018 68.72 68.72 66.80 67.83 526,609 -0.89(-1.30%)
Sep 04, 2018 70.41 70.41 68.39 68.72 461,200 -1.88(-2.66%)
Aug 31, 2018 70.60 70.60 70.60 0 -1.32(-1.83%)
Aug 30, 2018 72.95 73.33 71.17 71.92 453,458 -1.22(-1.67%)
Aug 29, 2018 73.28 73.33 72.77 73.14 313,841 +0.05(+0.06%)
Aug 28, 2018 73.38 73.56 72.95 73.09 243,503 -0.19(-0.26%)
Aug 27, 2018 73.38 73.80 73.24 73.28 185,511 +0.09(+0.13%)
Aug 24, 2018 72.81 73.42 72.81 73.19 166,043 +0.38(+0.52%)
Aug 23, 2018 73.24 73.57 72.77 72.81 194,229 -0.47(-0.64%)
Aug 22, 2018 73.94 73.94 72.91 73.28 273,116 -0.89(-1.20%)
Aug 21, 2018 73.56 74.56 73.09 74.18 166,346 +0.71(+0.96%)
Aug 20, 2018 73.00 74.13 72.81 73.47 177,552 +0.66(+0.90%)
Aug 17, 2018 72.44 73.14 71.59 72.81 348,573 +0.09(+0.13%)
Aug 16, 2018 72.72 73.14 72.06 72.72 238,722 +0.28(+0.39%)
Aug 15, 2018 73.66 74.18 71.73 72.44 262,231 -1.32(-1.78%)
Aug 14, 2018 73.47 74.46 73.47 73.75 285,857 +0.61(+0.84%)
Aug 13, 2018 74.60 74.88 73.05 73.14 401,946 -1.46(-1.95%)
Aug 10, 2018 75.12 75.21 74.55 74.60 286,666 -0.66(-0.87%)
Aug 09, 2018 75.68 76.38 75.12 75.26 373,956 -0.42(-0.56%)
Aug 08, 2018 75.54 76.01 75.44 75.68 260,087 +0.00(+0.00%)
Aug 07, 2018 75.12 76.20 74.90 75.68 236,211 +0.94(+1.26%)
Aug 06, 2018 74.69 75.07 74.55 74.74 258,740 -0.05(-0.06%)
Aug 03, 2018 75.21 75.21 74.18 74.79 300,069 -0.19(-0.25%)
Aug 02, 2018 73.94 75.12 73.94 74.97 427,289 +0.56(+0.76%)
Aug 01, 2018 75.02 75.07 73.66 74.41 495,990 -0.66(-0.88%)
Jul 31, 2018 74.83 75.16 73.80 75.07 301,202 +0.71(+0.95%)
Jul 30, 2018 74.74 75.35 74.22 74.36 389,212 -0.47(-0.63%)
Jul 27, 2018 75.59 76.01 74.65 74.83 666,725 -0.94(-1.24%)
Jul 26, 2018 75.07 76.34 74.03 75.77 550,138 +0.14(+0.19%)
Jul 25, 2018 71.32 76.38 69.63 75.63 927,882 +1.78(+2.41%)
Jul 24, 2018 74.37 74.69 73.19 73.85 494,313 -0.47(-0.63%)
Jul 23, 2018 74.88 75.12 74.18 74.32 432,695 -1.03(-1.37%)
Jul 20, 2018 75.30 75.54 74.79 75.35 255,409 +0.05(+0.06%)
Jul 19, 2018 75.63 75.82 74.79 75.30 453,560 -0.56(-0.74%)
Jul 18, 2018 76.90 77.02 75.73 75.87 927,081 -1.74(-2.24%)
Jul 17, 2018 76.90 77.93 76.78 77.60 184,418 +0.42(+0.55%)
Jul 16, 2018 77.93 77.98 76.66 77.18 320,238 -0.75(-0.96%)
Jul 13, 2018 77.32 78.31 77.32 77.93 435,421 +0.66(+0.85%)
Jul 12, 2018 78.35 78.68 76.48 77.27 364,760 -1.31(-1.67%)
Jul 11, 2018 77.27 78.68 76.71 78.59 435,734 +0.99(+1.27%)
Jul 10, 2018 78.59 79.10 77.51 77.60 582,627 -0.80(-1.02%)
Jul 09, 2018 79.43 79.43 78.26 78.40 301,647 -0.89(-1.12%)
Jul 06, 2018 79.25 79.76 78.82 79.29 430,731 +0.33(+0.42%)
Jul 05, 2018 77.46 79.15 77.13 78.96 412,720 +1.83(+2.37%)
Jul 03, 2018 77.13 77.13 77.13 0 +1.36(+1.80%)
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.