Skip to main content

Brink's Company (NY: BCO )

90.63 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 33.63 34.41 33.52 34.28 240,714 +0.75(+2.23%)
Sep 29, 2016 33.79 34.18 33.53 33.53 302,123 -0.31(-0.93%)
Sep 28, 2016 33.55 33.88 33.51 33.84 208,524 +0.35(+1.05%)
Sep 27, 2016 33.46 33.76 33.31 33.49 215,390 -0.02(-0.06%)
Sep 26, 2016 34.01 34.02 33.50 33.51 189,778 -0.60(-1.76%)
Sep 23, 2016 34.68 34.73 34.04 34.11 343,430 -0.90(-2.56%)
Sep 22, 2016 34.19 35.05 34.11 35.01 444,225 +0.93(+2.74%)
Sep 21, 2016 33.62 34.20 33.29 34.07 479,501 +0.69(+2.08%)
Sep 20, 2016 33.43 33.64 33.29 33.38 318,272 +0.00(+0.00%)
Sep 19, 2016 32.58 33.74 32.58 33.38 782,000 +1.08(+3.35%)
Sep 16, 2016 32.67 32.76 32.09 32.30 1,604,619 +0.02(+0.06%)
Sep 15, 2016 31.72 32.29 31.62 32.28 373,259 +0.60(+1.90%)
Sep 14, 2016 31.92 32.02 31.42 31.68 556,119 -0.15(-0.46%)
Sep 13, 2016 31.97 32.19 31.43 31.83 560,673 -0.36(-1.12%)
Sep 12, 2016 32.03 32.30 31.63 32.19 458,668 -0.13(-0.40%)
Sep 09, 2016 32.77 32.86 32.29 32.32 393,174 -0.80(-2.43%)
Sep 08, 2016 33.05 33.33 32.93 33.12 257,928 +0.04(+0.11%)
Sep 07, 2016 33.57 33.70 33.05 33.08 426,474 -0.51(-1.51%)
Sep 06, 2016 33.86 34.05 33.41 33.59 338,615 -0.27(-0.79%)
Sep 02, 2016 34.03 33.86 33.86 33.86 188,129 +0.05(+0.14%)
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.