Skip to main content

Brink's Company (NY: BCO )

102.79 -0.91 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.58 23.75 23.18 23.22 345,429 -0.35(-1.48%)
May 23, 2011 23.88 24.06 23.57 23.57 223,593 -0.80(-3.29%)
May 20, 2011 24.85 24.88 24.14 24.37 287,968 -0.62(-2.49%)
May 19, 2011 24.99 25.20 24.63 24.99 272,992 +0.20(+0.83%)
May 18, 2011 24.18 24.85 24.12 24.79 241,215 +0.64(+2.65%)
May 17, 2011 24.53 24.73 24.10 24.15 326,454 -0.48(-1.94%)
May 16, 2011 25.24 25.57 24.60 24.62 378,607 -0.69(-2.73%)
May 13, 2011 26.00 26.26 25.26 25.31 507,456 -0.73(-2.81%)
May 12, 2011 25.24 26.10 25.24 26.05 210,768 +0.63(+2.47%)
May 11, 2011 25.93 26.01 25.37 25.42 291,853 -0.68(-2.60%)
May 10, 2011 26.08 26.21 25.82 26.10 227,521 +0.18(+0.69%)
May 09, 2011 25.31 26.04 25.31 25.92 295,508 +0.55(+2.18%)
May 06, 2011 26.05 26.43 25.20 25.37 404,209 -0.42(-1.62%)
May 05, 2011 25.77 26.39 25.59 25.78 374,231 -0.17(-0.65%)
May 04, 2011 26.06 26.39 25.63 25.95 408,170 -0.11(-0.42%)
May 03, 2011 26.35 26.50 25.86 26.06 392,524 -0.44(-1.67%)
May 02, 2011 26.76 26.77 26.39 26.50 620,388 -1.55(-5.51%)
Apr 29, 2011 28.22 28.43 28.03 28.05 233,396 -0.13(-0.45%)
Apr 28, 2011 28.58 28.99 27.56 28.18 494,171 -0.66(-2.30%)
Apr 27, 2011 29.25 29.28 28.46 28.84 454,118 -0.29(-0.99%)
Apr 26, 2011 28.71 29.27 28.52 29.13 321,007 +0.48(+1.66%)
Apr 25, 2011 28.49 28.70 28.20 28.65 236,234 +0.20(+0.69%)
Apr 21, 2011 28.39 28.54 28.25 28.46 241,397 +0.31(+1.09%)
Apr 20, 2011 27.88 28.23 27.88 28.15 266,067 +0.75(+2.73%)
Apr 19, 2011 27.15 27.50 27.05 27.40 212,329 +0.34(+1.26%)
Apr 18, 2011 27.63 27.63 26.76 27.07 339,727 -0.99(-3.51%)
Apr 15, 2011 27.62 28.20 27.36 28.05 217,834 +0.33(+1.20%)
Apr 14, 2011 26.90 27.86 26.90 27.72 251,569 +0.60(+2.22%)
Apr 13, 2011 27.40 27.43 26.94 27.12 196,624 -0.10(-0.37%)
Apr 12, 2011 28.05 28.30 27.18 27.22 233,030 -1.03(-3.64%)
Apr 11, 2011 28.56 28.84 28.18 28.25 233,424 -0.34(-1.19%)
Apr 08, 2011 28.97 29.21 28.32 28.59 303,942 -0.16(-0.56%)
Apr 07, 2011 28.82 29.03 28.48 28.75 366,290 -0.06(-0.21%)
Apr 06, 2011 28.82 29.28 28.60 28.81 383,675 +0.18(+0.62%)
Apr 05, 2011 28.48 29.03 28.42 28.63 193,957 +0.14(+0.51%)
Apr 04, 2011 28.36 28.76 28.23 28.48 241,120 +0.31(+1.09%)
Apr 01, 2011 28.22 28.35 28.10 28.18 149,636 +0.04(+0.15%)
Mar 31, 2011 28.18 28.23 27.98 28.14 249,530 -0.02(-0.06%)
Mar 30, 2011 28.15 28.15 28.15 28.15 340,339 +0.98(+3.60%)
Mar 29, 2011 26.72 27.26 26.64 27.18 223,800 +0.34(+1.27%)
Mar 28, 2011 27.19 27.22 26.73 26.84 170,927 -0.27(-1.00%)
Mar 25, 2011 27.24 27.62 27.04 27.11 292,494 +0.09(+0.31%)
Mar 24, 2011 27.23 27.23 26.87 27.02 274,819 -0.09(-0.31%)
Mar 23, 2011 27.07 27.23 26.78 27.11 299,343 -0.04(-0.16%)
Mar 22, 2011 27.25 27.43 27.08 27.15 282,277 -0.18(-0.65%)
Mar 21, 2011 27.29 27.33 27.15 27.33 385,731 +0.62(+2.32%)
Mar 18, 2011 26.40 26.75 26.11 26.71 730,921 +0.71(+2.71%)
Mar 17, 2011 26.07 26.18 25.75 26.00 341,508 +0.42(+1.63%)
Mar 16, 2011 25.39 25.78 25.20 25.59 558,629 +0.12(+0.47%)
Mar 15, 2011 25.31 25.69 25.18 25.47 426,617 +0.04(+0.17%)
Mar 14, 2011 24.95 25.52 24.87 25.43 455,830 +0.14(+0.54%)
Mar 11, 2011 24.80 25.35 24.80 25.29 459,054 +0.29(+1.16%)
Mar 10, 2011 26.22 26.22 24.89 25.00 751,149 -1.72(-6.42%)
Mar 09, 2011 26.78 27.09 26.55 26.72 178,864 -0.20(-0.73%)
Mar 08, 2011 25.86 27.23 25.52 26.91 497,068 +1.04(+4.01%)
Mar 07, 2011 26.61 26.69 25.72 25.88 216,956 -0.62(-2.34%)
Mar 04, 2011 26.85 26.85 26.08 26.50 186,254 -0.32(-1.20%)
Mar 03, 2011 26.67 27.03 26.52 26.82 328,015 +0.52(+1.97%)
Mar 02, 2011 25.88 26.61 25.88 26.30 337,468 +0.33(+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.