Indicators

Brink's Company (NY: BCO )

97.00 -0.44 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.22	22.34	21.90	22.18	558,050	-0.02(-0.11%)
May 28, 2009	22.61	22.61	21.94	22.20	481,506	-0.36(-1.59%)
May 27, 2009	23.16	23.17	22.49	22.56	418,341	-0.62(-2.66%)
May 26, 2009	22.64	23.40	22.54	23.18	550,883	+0.28(+1.20%)
May 22, 2009	23.06	23.25	22.69	22.90	368,775	-0.12(-0.51%)
May 21, 2009	23.09	23.20	22.70	23.02	500,047	-0.26(-1.11%)
May 20, 2009	23.68	23.87	23.21	23.28	698,924	-0.31(-1.31%)
May 19, 2009	23.11	23.72	22.88	23.59	529,534	+0.30(+1.29%)
May 18, 2009	23.02	23.31	22.74	23.29	470,061	+0.41(+1.79%)
May 15, 2009	22.66	23.16	22.56	22.88	352,644	+0.03(+0.15%)
May 14, 2009	22.48	22.96	22.36	22.84	449,572	+0.37(+1.63%)
May 13, 2009	23.58	23.61	22.36	22.48	457,233	-1.49(-6.23%)
May 12, 2009	24.41	24.62	23.21	23.97	624,147	-0.25(-1.03%)
May 11, 2009	23.69	24.42	23.14	24.22	712,387	+0.26(+1.08%)
May 08, 2009	23.15	23.99	22.83	23.96	681,289	+1.13(+4.97%)
May 07, 2009	23.48	23.62	22.69	22.83	585,310	-0.62(-2.63%)
May 06, 2009	22.28	23.45	21.89	23.45	963,372	+1.30(+5.88%)
May 05, 2009	22.64	22.91	21.76	22.14	1,068,770	-0.60(-2.64%)
May 04, 2009	23.12	23.19	22.38	22.74	1,038,101	+0.05(+0.22%)

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.