Skip to main content

Brink's Company (NY: BCO )

110.67 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.48 15.62 15.41 15.58 644,001 +0.04(+0.29%)
Mar 30, 2005 15.34 15.60 15.34 15.54 807,222 +0.31(+2.04%)
Mar 29, 2005 15.27 15.48 15.19 15.22 922,476 +0.00(+0.03%)
Mar 28, 2005 15.08 15.31 15.08 15.22 503,653 +0.14(+0.90%)
Mar 24, 2005 15.18 15.27 15.09 15.09 902,712 -0.03(-0.18%)
Mar 23, 2005 15.40 15.40 15.05 15.11 789,012 -0.37(-2.41%)
Mar 22, 2005 15.45 15.63 15.39 15.49 426,595 +0.10(+0.67%)
Mar 21, 2005 15.54 15.59 15.33 15.38 362,417 -0.27(-1.75%)
Mar 18, 2005 15.65 15.67 15.46 15.66 731,496 -0.03(-0.17%)
Mar 17, 2005 15.63 15.81 15.56 15.68 581,377 +0.09(+0.55%)
Mar 16, 2005 15.90 15.90 15.58 15.60 345,540 -0.28(-1.76%)
Mar 15, 2005 15.99 16.04 15.85 15.88 376,407 -0.11(-0.68%)
Mar 14, 2005 15.79 16.02 15.72 15.99 776,577 +0.24(+1.52%)
Mar 11, 2005 15.61 15.81 15.61 15.75 460,128 +0.14(+0.89%)
Mar 10, 2005 15.74 15.80 15.53 15.61 752,815 -0.06(-0.40%)
Mar 09, 2005 16.01 16.04 15.66 15.67 386,623 -0.34(-2.14%)
Mar 08, 2005 16.14 16.18 15.92 16.01 339,100 -0.17(-1.06%)
Mar 07, 2005 16.04 16.26 16.03 16.18 536,519 +0.23(+1.47%)
Mar 04, 2005 15.65 15.99 15.54 15.95 852,302 +0.36(+2.34%)
Mar 03, 2005 15.96 15.96 15.54 15.59 648,665 -0.31(-1.95%)
Mar 02, 2005 15.94 15.95 15.74 15.90 573,383 -0.09(-0.54%)
Mar 01, 2005 15.64 16.00 15.59 15.98 1,127,224 +0.37(+2.39%)
Feb 28, 2005 16.08 16.09 15.61 15.61 964,891 -0.49(-3.05%)
Feb 25, 2005 15.87 16.10 15.83 16.10 300,237 +0.16(+0.99%)
Feb 24, 2005 15.65 15.95 15.60 15.94 506,540 +0.23(+1.43%)
Feb 23, 2005 15.73 15.78 15.56 15.72 647,998 -0.02(-0.11%)
Feb 22, 2005 15.87 16.00 15.69 15.73 638,005 -0.05(-0.34%)
Feb 18, 2005 15.93 16.05 15.78 15.79 560,725 -0.11(-0.71%)
Feb 17, 2005 16.22 16.35 15.90 15.90 585,375 -0.27(-1.70%)
Feb 16, 2005 15.99 16.18 15.84 16.18 707,735 +0.19(+1.18%)
Feb 15, 2005 16.39 16.39 15.88 15.99 801,448 -0.44(-2.69%)
Feb 14, 2005 16.47 16.67 16.35 16.43 356,421 +0.02(+0.11%)
Feb 11, 2005 16.30 16.52 16.26 16.41 606,249 +0.05(+0.30%)
Feb 10, 2005 16.82 16.82 16.27 16.36 1,464,992 -0.45(-2.68%)
Feb 09, 2005 16.68 16.90 16.60 16.81 1,289,557 +0.14(+0.81%)
Feb 08, 2005 15.90 16.69 15.87 16.68 1,481,203 +0.61(+3.78%)
Feb 07, 2005 16.21 16.26 15.96 16.07 623,793 -0.28(-1.71%)
Feb 04, 2005 15.96 16.39 15.96 16.35 682,197 +0.31(+1.94%)
Feb 03, 2005 15.95 16.08 15.63 16.04 898,049 +0.12(+0.74%)
Feb 02, 2005 15.95 16.04 15.78 15.92 989,763 -0.04(-0.23%)
Feb 01, 2005 15.95 15.99 15.81 15.95 860,519 +0.01(+0.06%)
Jan 31, 2005 15.92 15.95 15.69 15.95 673,092 +0.14(+0.88%)
Jan 28, 2005 15.83 15.87 15.69 15.81 623,349 -0.01(-0.06%)
Jan 27, 2005 15.84 15.91 15.69 15.81 630,233 -0.13(-0.79%)
Jan 26, 2005 15.68 15.97 15.65 15.94 680,198 +0.25(+1.61%)
Jan 25, 2005 15.69 15.85 15.59 15.69 634,008 -0.00(-0.03%)
Jan 24, 2005 15.73 15.81 15.62 15.69 600,920 -0.04(-0.26%)
Jan 21, 2005 15.80 15.84 15.56 15.73 915,592 -0.07(-0.43%)
Jan 20, 2005 16.13 16.13 15.69 15.80 1,119,452 -0.41(-2.50%)
Jan 19, 2005 16.24 16.31 16.13 16.21 478,559 +0.00(+0.03%)
Jan 18, 2005 15.68 16.22 15.65 16.20 1,220,494 +0.07(+0.45%)
Jan 14, 2005 16.21 16.27 16.06 16.13 1,085,697 +0.00(+0.03%)
Jan 13, 2005 16.17 16.26 16.11 16.13 1,186,961 -0.09(-0.56%)
Jan 12, 2005 16.29 16.33 16.08 16.22 921,810 -0.14(-0.88%)
Jan 11, 2005 16.40 16.46 16.28 16.36 669,539 -0.08(-0.47%)
Jan 10, 2005 16.46 16.56 16.36 16.44 1,005,086 -0.05(-0.30%)
Jan 07, 2005 16.81 16.89 16.48 16.49 882,282 -0.32(-1.90%)
Jan 06, 2005 16.64 16.85 16.47 16.81 1,032,179 +0.27(+1.66%)
Jan 05, 2005 17.02 17.02 16.42 16.53 1,231,375 -0.51(-3.01%)
Jan 04, 2005 17.43 17.45 16.97 17.04 765,251 -0.27(-1.59%)
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.