Skip to main content

Brink's Company (NY: BCO )

87.47 +0.35 (+0.40%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 20.11 20.42 20.03 20.15 148,994 -0.08(-0.41%)
Aug 29, 2002 20.25 20.46 20.04 20.24 226,600 -0.04(-0.21%)
Aug 28, 2002 20.49 20.51 20.11 20.28 442,439 -0.21(-1.02%)
Aug 27, 2002 20.84 20.91 20.49 20.49 117,545 -0.35(-1.69%)
Aug 26, 2002 20.50 20.84 20.47 20.84 115,990 +0.33(+1.63%)
Aug 23, 2002 20.88 20.88 20.49 20.51 292,129 -0.38(-1.80%)
Aug 22, 2002 20.22 20.88 20.22 20.88 322,861 +0.45(+2.21%)
Aug 21, 2002 20.16 20.80 20.12 20.43 442,439 +0.29(+1.45%)
Aug 20, 2002 20.25 20.25 19.94 20.14 106,424 +0.04(+0.21%)
Aug 16, 2002 19.86 20.24 19.74 20.10 237,721 +0.22(+1.09%)
Aug 15, 2002 19.66 20.01 19.49 19.88 178,769 +0.32(+1.62%)
Aug 14, 2002 19.28 19.74 18.83 19.56 176,617 +0.39(+2.05%)
Aug 13, 2002 19.82 19.82 19.13 19.17 203,283 -0.48(-2.43%)
Aug 12, 2002 19.40 19.89 18.98 19.64 122,687 +0.35(+1.82%)
Aug 07, 2002 19.28 19.32 18.63 19.29 220,024 +0.13(+0.70%)
Aug 06, 2002 18.52 19.19 18.44 19.16 194,673 +0.74(+4.04%)
Aug 05, 2002 18.42 18.67 18.30 18.41 181,998 +0.00(+0.00%)
Aug 02, 2002 19.03 19.03 18.23 18.41 175,780 -0.58(-3.04%)
Aug 01, 2002 19.03 19.19 18.54 18.99 159,397 -0.02(-0.09%)
Jul 31, 2002 18.84 19.31 18.76 19.01 307,914 +0.18(+0.93%)
Jul 30, 2002 19.04 19.04 18.52 18.83 349,766 -0.04(-0.22%)
Jul 29, 2002 18.19 19.23 18.19 18.87 516,458 +0.81(+4.49%)
Jul 26, 2002 17.91 18.28 17.52 18.06 305,761 +0.06(+0.33%)
Jul 25, 2002 16.07 18.06 16.06 18.00 601,120 +1.92(+11.96%)
Jul 24, 2002 15.83 16.17 15.55 16.08 362,800 +0.06(+0.37%)
Jul 23, 2002 16.11 16.56 16.01 16.02 203,283 -0.10(-0.62%)
Jul 22, 2002 16.52 16.71 15.89 16.12 151,266 -0.52(-3.12%)
Jul 19, 2002 16.56 16.78 16.34 16.64 193,477 -0.46(-2.69%)
Jul 17, 2002 17.19 17.49 16.78 17.10 128,187 -0.84(-4.66%)
Jul 12, 2002 18.40 18.41 17.88 17.94 228,394 -0.49(-2.63%)
Jul 11, 2002 18.06 18.44 17.48 18.42 394,488 +0.25(+1.38%)
Jul 10, 2002 18.82 18.90 18.00 18.17 291,292 -0.59(-3.16%)
Jul 09, 2002 19.11 19.11 18.77 18.77 193,238 -0.34(-1.79%)
Jul 08, 2002 19.23 19.23 19.11 19.11 264,865 -0.13(-0.65%)
Jul 05, 2002 19.11 19.53 19.11 19.23 70,670 +0.30(+1.59%)
Jul 04, 2002 19.13 19.35 18.65 18.93 415,056 +0.00(+0.00%)
Jul 03, 2002 19.13 19.35 18.65 18.93 412,425 -0.26(-1.35%)
Jul 02, 2002 19.05 19.38 18.91 19.19 256,375 -0.05(-0.26%)
Jul 01, 2002 20.11 20.23 19.13 19.24 361,006 -0.83(-4.12%)
Jun 28, 2002 18.86 20.07 18.78 20.07 822,579 +1.25(+6.67%)
Jun 27, 2002 19.46 19.74 18.71 18.82 441,961 -0.64(-3.31%)
Jun 26, 2002 19.28 19.90 19.06 19.46 426,535 +0.12(+0.61%)
Jun 25, 2002 19.35 20.07 19.23 19.34 304,565 -0.60(-3.02%)
Jun 21, 2002 19.32 20.04 19.22 19.95 271,801 +0.54(+2.76%)
Jun 20, 2002 19.95 20.07 19.41 19.41 257,691 -0.54(-2.68%)
Jun 19, 2002 20.15 20.36 19.68 19.95 244,537 -0.23(-1.16%)
Jun 18, 2002 20.53 20.56 20.08 20.18 240,591 -0.39(-1.91%)
Jun 17, 2002 20.32 20.91 20.28 20.57 236,525 +0.34(+1.70%)
Jun 14, 2002 19.89 20.24 19.40 20.23 177,454 -0.37(-1.79%)
Jun 12, 2002 20.91 21.06 20.51 20.60 230,546 -0.24(-1.16%)
Jun 11, 2002 21.20 21.20 20.76 20.84 250,516 -0.33(-1.54%)
Jun 10, 2002 21.37 21.37 21.09 21.17 176,975 -0.17(-0.78%)
Jun 07, 2002 21.37 21.49 21.12 21.33 259,006 -0.11(-0.51%)
Jun 06, 2002 21.58 21.59 21.07 21.44 402,141 -0.13(-0.58%)
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.