Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brink's Company (NY: BCO )

98.17 +1.49 (+1.54%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 88.25 88.50 87.49 87.50 200,042 -0.82(-0.92%)
Dec 28, 2023 88.62 88.94 88.24 88.31 111,794 -0.56(-0.63%)
Dec 27, 2023 88.89 89.66 88.50 88.87 194,569 +0.55(+0.62%)
Dec 26, 2023 87.60 88.80 87.40 88.32 154,813 +0.80(+0.91%)
Dec 22, 2023 88.45 89.27 87.43 87.52 276,394 -0.14(-0.16%)
Dec 21, 2023 88.14 88.75 87.56 87.66 245,963 +0.97(+1.11%)
Dec 20, 2023 86.62 88.40 86.39 86.70 312,037 -0.22(-0.25%)
Dec 19, 2023 86.60 87.17 85.91 86.92 271,578 +1.36(+1.59%)
Dec 18, 2023 87.38 87.60 85.47 85.56 387,534 -0.76(-0.88%)
Dec 15, 2023 87.87 88.30 85.52 86.31 833,022 -1.26(-1.44%)
Dec 14, 2023 87.49 88.49 86.98 87.57 339,362 +1.26(+1.46%)
Dec 13, 2023 84.50 86.74 83.57 86.31 266,188 +2.15(+2.55%)
Dec 12, 2023 84.95 85.55 84.00 84.16 158,998 -0.55(-0.65%)
Dec 11, 2023 84.61 85.26 84.35 84.71 273,561 +0.92(+1.09%)
Dec 08, 2023 84.72 85.07 83.42 83.79 260,764 +0.37(+0.44%)
Dec 07, 2023 83.75 84.98 82.88 83.43 290,966 +0.62(+0.74%)
Dec 06, 2023 83.04 84.54 82.62 82.81 263,239 +0.01(+0.01%)
Dec 05, 2023 82.79 83.46 82.43 82.80 222,674 -0.31(-0.37%)
Dec 04, 2023 81.50 83.63 81.50 83.11 323,105 +1.20(+1.47%)
Dec 01, 2023 78.69 82.14 78.42 81.90 406,701 +3.41(+4.35%)
Nov 30, 2023 78.12 78.68 77.73 78.49 178,259 +0.50(+0.64%)
Nov 29, 2023 78.65 78.90 77.91 77.99 179,965 +0.13(+0.17%)
Nov 28, 2023 78.08 78.34 77.44 77.87 156,492 -0.48(-0.61%)
Nov 27, 2023 77.59 78.66 77.59 78.34 195,833 +0.17(+0.22%)
Nov 24, 2023 76.67 78.41 76.67 78.17 135,836 +0.80(+1.03%)
Nov 22, 2023 77.08 77.78 76.75 77.38 160,149 +0.67(+0.87%)
Nov 21, 2023 77.44 77.86 76.53 76.71 158,368 -0.93(-1.19%)
Nov 20, 2023 76.99 77.94 76.56 77.64 177,108 +0.59(+0.76%)
Nov 17, 2023 75.99 77.75 75.99 77.05 272,977 +1.71(+2.27%)
Nov 16, 2023 75.87 75.97 75.02 75.34 172,833 -0.76(-0.99%)
Nov 15, 2023 76.85 77.86 75.84 76.09 292,602 -0.82(-1.06%)
Nov 14, 2023 75.31 77.05 75.05 76.91 251,284 +3.67(+5.01%)
Nov 13, 2023 73.60 74.52 72.72 73.24 177,288 -0.51(-0.69%)
Nov 10, 2023 72.86 74.21 72.86 73.75 164,892 +0.94(+1.28%)
Nov 09, 2023 73.62 74.10 72.30 72.81 234,486 +0.09(+0.12%)
Nov 08, 2023 73.89 74.19 72.36 72.72 260,238 -2.06(-2.75%)
Nov 07, 2023 71.32 76.60 70.54 74.78 619,667 +4.51(+6.41%)
Nov 06, 2023 70.21 71.24 69.55 70.27 301,030 -0.27(-0.38%)
Nov 03, 2023 69.96 71.37 68.64 70.54 264,593 +3.19(+4.74%)
Nov 02, 2023 66.34 67.45 66.17 67.35 217,143 +1.21(+1.83%)
Nov 01, 2023 65.97 66.47 65.42 66.14 168,249 -0.16(-0.24%)
Oct 31, 2023 66.15 66.42 65.65 66.30 122,231 +0.15(+0.22%)
Oct 30, 2023 65.87 66.41 65.51 66.15 152,924 +0.99(+1.52%)
Oct 27, 2023 65.73 65.73 64.42 65.16 231,466 -0.56(-0.85%)
Oct 26, 2023 67.75 67.83 65.66 65.71 267,052 -1.38(-2.05%)
Oct 25, 2023 67.84 68.70 67.04 67.09 202,656 -1.40(-2.04%)
Oct 24, 2023 67.45 68.94 67.10 68.49 222,733 +1.34(+1.99%)
Oct 23, 2023 67.08 67.65 66.67 67.15 184,117 +0.15(+0.22%)
Oct 20, 2023 68.39 68.87 66.67 67.00 228,744 -1.27(-1.86%)
Oct 19, 2023 69.46 70.01 68.08 68.27 229,487 -1.60(-2.28%)
Oct 18, 2023 70.00 71.13 69.57 69.87 162,522 -0.71(-1.01%)
Oct 17, 2023 71.10 72.20 70.53 70.58 230,377 -0.85(-1.19%)
Oct 16, 2023 71.34 72.08 70.64 71.44 230,056 +1.65(+2.36%)
Oct 13, 2023 70.45 70.78 69.01 69.79 219,007 -0.68(-0.97%)
Oct 12, 2023 70.06 70.62 69.15 70.47 299,911 +1.40(+2.02%)
Oct 11, 2023 72.83 74.82 63.61 69.08 1,859,423 -3.81(-5.22%)
Oct 10, 2023 73.04 74.17 72.86 72.88 164,736 +0.34(+0.46%)
Oct 09, 2023 71.47 73.05 71.45 72.55 147,100 +0.43(+0.59%)
Oct 06, 2023 70.87 72.55 70.87 72.12 259,619 +0.78(+1.10%)
Oct 05, 2023 71.29 71.95 71.04 71.34 226,506 -0.11(-0.15%)
Oct 04, 2023 70.65 71.98 70.20 71.45 161,312 +1.05(+1.49%)
Oct 03, 2023 71.45 71.98 70.18 70.39 136,076 -1.30(-1.81%)
Oct 02, 2023 71.79 72.32 71.45 71.69 176,379 -0.34(-0.47%)
Sep 29, 2023 73.21 73.86 71.72 72.03 194,939 -0.82(-1.13%)
Sep 28, 2023 71.39 72.95 71.39 72.85 161,684 +1.58(+2.21%)
Sep 27, 2023 69.75 71.30 69.43 71.28 249,766 +2.20(+3.19%)
Sep 26, 2023 72.13 72.31 69.05 69.08 293,739 -3.16(-4.38%)
Sep 25, 2023 71.48 72.46 72.12 72.24 138,462 +0.25(+0.34%)
Sep 22, 2023 72.97 73.04 71.78 71.99 185,899 -1.00(-1.37%)
Sep 21, 2023 73.82 73.92 72.71 72.99 194,532 -1.33(-1.79%)
Sep 20, 2023 74.87 75.79 74.28 74.32 135,157 -0.02(-0.03%)
Sep 19, 2023 76.15 76.51 74.31 74.34 184,744 -1.75(-2.29%)
Sep 18, 2023 76.11 76.52 75.88 76.09 101,919 +0.23(+0.30%)
Sep 15, 2023 76.10 76.82 75.65 75.86 510,716 -0.62(-0.82%)
Sep 14, 2023 75.75 76.57 75.51 76.48 235,915 +1.17(+1.55%)
Sep 13, 2023 75.35 75.97 75.12 75.31 187,185 -0.33(-0.43%)
Sep 12, 2023 74.87 75.70 74.86 75.64 192,723 +0.51(+0.67%)
Sep 11, 2023 75.62 75.62 74.72 75.13 250,250 -0.04(-0.05%)
Sep 08, 2023 74.86 75.63 74.86 75.17 165,927 +0.22(+0.29%)
Sep 07, 2023 75.01 75.52 74.64 74.96 205,918 -0.01(-0.01%)
Sep 06, 2023 74.51 75.53 74.49 74.97 188,735 +0.37(+0.49%)
Sep 05, 2023 75.24 75.24 73.42 74.60 211,566 -1.41(-1.85%)
Sep 01, 2023 75.59 76.11 75.34 76.01 216,383 +0.83(+1.11%)
Aug 31, 2023 75.57 76.37 75.07 75.17 203,861 -0.50(-0.66%)
Aug 30, 2023 74.92 76.81 74.92 75.67 239,778 +0.40(+0.53%)
Aug 29, 2023 74.30 75.56 74.17 75.27 156,369 +0.77(+1.04%)
Aug 28, 2023 74.27 75.21 74.27 74.50 185,433 +0.36(+0.48%)
Aug 25, 2023 73.83 74.61 73.14 74.14 157,063 +0.75(+1.03%)
Aug 24, 2023 72.64 73.75 72.64 73.39 135,197 +0.39(+0.53%)
Aug 23, 2023 72.01 73.14 71.69 73.00 199,394 +1.13(+1.57%)
Aug 22, 2023 72.11 72.40 71.83 71.87 205,122 -0.27(-0.37%)
Aug 21, 2023 72.69 73.01 72.07 72.14 184,005 -0.55(-0.75%)
Aug 18, 2023 70.90 73.03 70.90 72.68 224,559 +1.32(+1.85%)
Aug 17, 2023 71.52 72.08 71.16 71.37 203,258 -0.41(-0.57%)
Aug 16, 2023 71.88 73.18 71.70 71.77 213,337 -0.31(-0.43%)
Aug 15, 2023 71.60 72.69 71.43 72.08 119,122 -0.26(-0.36%)
Aug 14, 2023 70.91 72.34 70.61 72.34 131,170 +0.98(+1.38%)
Aug 11, 2023 71.29 71.55 70.93 71.36 197,589 -0.03(-0.04%)
Aug 10, 2023 70.35 72.26 69.49 71.39 333,124 +2.77(+4.03%)
Aug 09, 2023 68.10 68.76 65.20 68.62 625,701 -3.83(-5.28%)
Aug 08, 2023 73.28 74.00 71.53 72.45 263,285 -1.51(-2.04%)
Aug 07, 2023 72.48 74.06 72.36 73.95 191,745 +1.58(+2.18%)
Aug 04, 2023 71.88 73.14 71.88 72.38 162,376 +0.44(+0.61%)
Aug 03, 2023 71.87 72.50 71.35 71.94 173,160 +0.27(+0.37%)
Aug 02, 2023 71.75 72.22 71.07 71.67 172,603 -0.96(-1.32%)
Aug 01, 2023 72.25 72.71 71.40 72.64 122,988 +0.29(+0.40%)
Jul 31, 2023 71.20 72.69 71.20 72.35 235,511 +1.14(+1.60%)
Jul 28, 2023 70.52 71.40 70.48 71.21 176,714 +1.07(+1.53%)
Jul 27, 2023 69.05 70.85 68.92 70.14 261,138 +1.16(+1.68%)
Jul 26, 2023 67.09 69.28 67.09 68.98 229,077 +1.36(+2.02%)
Jul 25, 2023 66.51 67.71 66.51 67.62 160,114 +0.83(+1.24%)
Jul 24, 2023 66.62 67.05 65.90 66.79 159,755 +0.27(+0.40%)
Jul 21, 2023 68.35 68.35 66.35 66.52 174,847 -1.50(-2.21%)
Jul 20, 2023 68.00 68.05 66.88 68.02 226,091 +0.22(+0.32%)
Jul 19, 2023 67.18 67.84 67.12 67.80 257,426 +0.02(+0.03%)
Jul 18, 2023 66.82 67.97 66.82 67.78 127,122 +0.57(+0.85%)
Jul 17, 2023 65.97 67.47 65.97 67.21 175,393 +0.79(+1.19%)
Jul 14, 2023 66.47 66.47 65.38 66.42 119,553 -0.38(-0.56%)
Jul 13, 2023 66.25 67.09 65.96 66.79 135,380 +0.33(+0.49%)
Jul 12, 2023 66.37 66.65 65.19 66.47 220,249 +1.39(+2.14%)
Jul 11, 2023 65.30 65.60 64.36 65.07 120,455 -0.16(-0.24%)
Jul 10, 2023 64.68 66.03 64.68 65.23 317,231 +0.20(+0.30%)
Jul 07, 2023 64.98 66.28 64.97 65.04 166,235 +0.02(+0.03%)
Jul 06, 2023 64.58 65.07 63.06 65.02 427,291 -0.22(-0.33%)
Jul 05, 2023 67.19 67.46 65.16 65.23 267,017 -2.77(-4.07%)
Jul 03, 2023 66.60 68.56 66.49 68.00 145,992 +0.95(+1.42%)
Jun 30, 2023 68.23 68.23 67.02 67.05 308,672 -0.81(-1.19%)
Jun 29, 2023 67.10 68.46 67.10 67.86 169,248 +0.52(+0.78%)
Jun 28, 2023 68.18 68.19 67.14 67.34 157,097 -1.00(-1.46%)
Jun 27, 2023 68.73 69.80 68.33 68.34 142,006 -0.31(-0.45%)
Jun 26, 2023 67.13 69.52 67.13 68.64 215,220 +1.26(+1.86%)
Jun 23, 2023 69.67 70.59 67.32 67.39 441,154 -3.42(-4.83%)
Jun 22, 2023 70.40 70.97 69.40 70.81 307,773 +0.38(+0.53%)
Jun 21, 2023 70.64 71.46 70.21 70.43 184,697 -0.62(-0.88%)
Jun 20, 2023 71.36 71.50 70.95 71.06 129,897 -0.73(-1.02%)
Jun 16, 2023 72.55 72.55 71.25 71.79 436,098 -0.10(-0.14%)
Jun 15, 2023 71.36 71.99 70.98 71.89 188,214 +9.71(+15.61%)
May 08, 2023 62.71 62.72 61.30 62.18 163,608 -0.17(-0.27%)
May 05, 2023 60.37 63.06 60.37 62.35 350,512 +2.89(+4.85%)
May 04, 2023 59.27 59.91 58.57 59.46 213,336 -0.31(-0.51%)
May 03, 2023 61.44 61.69 59.72 59.77 221,859 -1.30(-2.13%)
May 02, 2023 61.37 61.37 60.01 61.07 172,542 -0.65(-1.05%)
May 01, 2023 61.92 62.52 61.35 61.72 128,287 -0.20(-0.32%)
Apr 28, 2023 61.79 62.29 61.54 61.91 179,084 -0.16(-0.25%)
Apr 27, 2023 61.27 62.30 61.02 62.07 226,365 +1.15(+1.89%)
Apr 26, 2023 61.46 61.99 60.77 60.92 174,570 -1.09(-1.76%)
Apr 25, 2023 63.14 63.17 61.91 62.01 238,112 -1.94(-3.03%)
Apr 24, 2023 63.94 64.44 63.47 63.95 203,875 -0.21(-0.32%)
Apr 21, 2023 64.56 64.79 63.19 64.16 228,018 -0.04(-0.06%)
Apr 20, 2023 64.67 65.06 64.08 64.20 88,711 -0.83(-1.27%)
Apr 19, 2023 65.16 65.64 64.95 65.03 93,636 -0.43(-0.66%)
Apr 18, 2023 65.63 65.63 64.64 65.46 123,311 +0.17(+0.26%)
Apr 17, 2023 64.51 65.37 64.04 65.29 167,006 +1.18(+1.84%)
Apr 14, 2023 65.63 65.87 63.63 64.11 170,509 -1.40(-2.14%)
Apr 13, 2023 64.39 65.53 63.67 65.51 190,790 +1.17(+1.82%)
Apr 12, 2023 64.62 64.77 63.86 64.34 73,943 +0.18(+0.28%)
Apr 11, 2023 64.38 64.54 63.85 64.16 113,508 -0.08(-0.12%)
Apr 10, 2023 63.23 64.29 63.23 64.24 234,749 +0.62(+0.98%)
Apr 06, 2023 63.63 63.99 63.27 63.62 123,817 +0.33(+0.51%)
Apr 05, 2023 63.29 63.93 62.66 63.29 136,617 -0.43(-0.68%)
Apr 04, 2023 65.18 65.18 63.54 63.73 198,639 -1.33(-2.04%)
Apr 03, 2023 65.80 66.20 64.81 65.06 174,492 -0.75(-1.14%)
Mar 31, 2023 65.29 66.11 65.28 65.80 193,144 +1.21(+1.88%)
Mar 30, 2023 65.00 65.50 64.51 64.59 158,180 +0.42(+0.66%)
Mar 29, 2023 64.86 64.86 63.55 64.17 246,555 +0.05(+0.08%)
Mar 28, 2023 64.16 64.86 63.53 64.12 121,822 -0.36(-0.57%)
Mar 27, 2023 64.02 65.01 62.72 64.48 281,051 +1.28(+2.03%)
Mar 24, 2023 60.48 63.20 60.06 63.20 306,127 +3.39(+5.67%)
Mar 23, 2023 60.74 61.51 59.32 59.81 158,993 -0.81(-1.33%)
Mar 22, 2023 61.98 62.98 60.54 60.62 180,398 -1.44(-2.32%)
Mar 21, 2023 61.48 62.27 61.48 62.06 344,761 +1.72(+2.86%)
Mar 20, 2023 60.44 61.95 60.17 60.34 158,811 +0.54(+0.91%)
Mar 17, 2023 62.12 62.12 59.55 59.79 402,983 -2.56(-4.11%)
Mar 16, 2023 61.10 63.14 60.39 62.36 228,561 +0.50(+0.81%)
Mar 15, 2023 62.06 62.73 60.83 61.85 274,858 -1.81(-2.85%)
Mar 14, 2023 63.16 63.74 62.90 63.67 233,918 +2.02(+3.28%)
Mar 13, 2023 62.29 63.32 61.28 61.65 247,642 -1.59(-2.51%)
Mar 10, 2023 65.30 65.30 62.99 63.23 293,915 -2.35(-3.59%)
Mar 09, 2023 66.80 66.87 65.47 65.59 197,478 -1.23(-1.84%)
Mar 08, 2023 66.30 66.91 65.99 66.82 168,111 +0.74(+1.12%)
Mar 07, 2023 66.13 66.39 65.47 66.08 162,561 +0.03(+0.04%)
Mar 06, 2023 66.78 67.30 65.37 66.05 157,302 -0.84(-1.25%)
Mar 03, 2023 65.81 66.95 65.41 66.89 169,675 +0.99(+1.51%)
Mar 02, 2023 64.22 65.89 64.22 65.89 131,612 +1.29(+2.00%)
Mar 01, 2023 64.13 65.16 63.42 64.60 180,945 +0.33(+0.51%)
Feb 28, 2023 65.10 66.04 64.13 64.28 181,443 -0.99(-1.51%)
Feb 27, 2023 65.44 66.28 64.68 65.26 176,890 +0.55(+0.85%)
Feb 24, 2023 63.70 64.73 63.34 64.71 146,247 -0.26(-0.39%)
Feb 23, 2023 68.81 68.81 63.46 64.97 388,100 -3.57(-5.20%)
Feb 22, 2023 63.07 69.01 63.07 68.53 384,959 +7.65(+12.57%)
Feb 21, 2023 62.19 62.89 60.84 60.88 181,315 -2.13(-3.38%)
Feb 17, 2023 62.63 63.26 62.31 63.01 199,092 +0.48(+0.77%)
Feb 16, 2023 61.78 62.73 61.55 62.52 162,378 -0.22(-0.35%)
Feb 15, 2023 61.87 63.17 61.87 62.74 219,661 +0.32(+0.50%)
Feb 14, 2023 62.14 63.03 61.76 62.42 148,062 -0.28(-0.44%)
Feb 13, 2023 61.77 62.76 61.55 62.70 70,920 +0.90(+1.45%)
Feb 10, 2023 61.77 61.93 60.90 61.80 117,283 -0.18(-0.29%)
Feb 09, 2023 62.27 62.95 61.93 61.98 116,136 +0.14(+0.22%)
Feb 08, 2023 63.11 63.40 61.51 61.84 165,445 -1.86(-2.92%)
Feb 07, 2023 63.07 63.88 62.23 63.71 135,333 +0.18(+0.28%)
Feb 06, 2023 63.82 64.39 63.21 63.53 134,722 -0.51(-0.80%)
Feb 03, 2023 64.28 65.33 64.02 64.04 191,328 -0.52(-0.81%)
Feb 02, 2023 64.65 65.59 64.33 64.56 218,342 -0.02(-0.03%)
Feb 01, 2023 64.02 65.14 63.01 64.58 242,007 +0.16(+0.24%)
Jan 31, 2023 62.58 64.60 62.58 64.42 251,900 +2.09(+3.36%)
Jan 30, 2023 61.77 62.39 61.57 62.33 121,378 -0.03(-0.05%)
Jan 27, 2023 62.32 63.11 62.24 62.36 145,652 -0.36(-0.58%)
Jan 26, 2023 62.46 62.77 61.72 62.73 109,421 +0.63(+1.01%)
Jan 25, 2023 60.94 62.22 60.64 62.10 102,604 +0.80(+1.30%)
Jan 24, 2023 61.49 61.72 60.87 61.30 143,191 -0.16(-0.26%)
Jan 23, 2023 61.91 62.03 60.87 61.46 164,750 -0.47(-0.76%)
Jan 20, 2023 60.63 61.98 60.19 61.93 211,623 +1.42(+2.35%)
Jan 19, 2023 60.37 60.88 60.12 60.51 105,556 -0.08(-0.13%)
Jan 18, 2023 62.84 62.87 60.58 60.59 368,822 -2.19(-3.49%)
Jan 17, 2023 61.66 63.08 61.47 62.77 409,766 +1.28(+2.08%)
Jan 13, 2023 60.59 61.60 60.59 61.50 180,971 +0.55(+0.90%)
Jan 12, 2023 59.17 61.39 58.88 60.95 230,520 +2.10(+3.57%)
Jan 11, 2023 58.37 58.90 58.01 58.85 146,908 +0.60(+1.03%)
Jan 10, 2023 57.93 58.54 57.90 58.25 165,799 +0.30(+0.53%)
Jan 09, 2023 57.18 58.28 56.34 57.94 329,982 +1.04(+1.83%)
Jan 06, 2023 55.73 57.01 55.58 56.90 146,230 +1.76(+3.19%)
Jan 05, 2023 54.01 55.30 53.42 55.14 178,386 +0.82(+1.50%)
Jan 04, 2023 54.18 54.57 53.62 54.33 190,479 +0.69(+1.28%)
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.