Skip to main content

Brink's Company (NY: BCO )

112.17 +1.50 (+1.36%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.32 59.85 57.95 59.13 331,852 -0.99(-1.64%)
Nov 29, 2021 62.17 62.17 59.47 60.12 385,080 -0.84(-1.38%)
Nov 26, 2021 62.65 62.86 59.57 60.96 316,773 -4.10(-6.30%)
Nov 24, 2021 63.52 65.47 63.21 65.06 343,313 +1.09(+1.71%)
Nov 23, 2021 63.21 64.30 62.71 63.96 274,269 +0.57(+0.90%)
Nov 22, 2021 64.69 65.03 63.07 63.39 258,713 -0.85(-1.32%)
Nov 19, 2021 63.38 64.67 63.38 64.24 291,222 +0.05(+0.08%)
Nov 18, 2021 64.69 64.45 63.92 64.20 271,556 -0.64(-0.98%)
Nov 17, 2021 65.19 65.44 64.64 64.83 239,350 -1.04(-1.59%)
Nov 16, 2021 64.50 66.26 64.29 65.88 267,634 +1.12(+1.73%)
Nov 15, 2021 64.45 65.19 63.95 64.76 163,978 +0.98(+1.53%)
Nov 12, 2021 62.76 64.05 62.51 63.78 354,860 +1.10(+1.76%)
Nov 11, 2021 62.92 63.30 62.43 62.68 275,231 -0.52(-0.83%)
Nov 10, 2021 63.52 63.08 63.20 277,478 -0.63(-0.98%)
Nov 09, 2021 65.39 65.60 63.80 63.83 340,187 -1.78(-2.71%)
Nov 08, 2021 68.65 68.75 65.37 65.61 466,895 -2.51(-3.69%)
Nov 05, 2021 68.54 70.01 67.58 68.12 981,158 +0.36(+0.53%)
Nov 04, 2021 67.48 68.31 67.35 67.76 970,074 +1.00(+1.50%)
Nov 03, 2021 65.46 67.27 64.66 66.76 1,461,865 +1.21(+1.85%)
Nov 02, 2021 65.82 66.13 64.77 65.55 675,723 -0.22(-0.34%)
Nov 01, 2021 66.15 66.62 65.75 65.77 983,542 -0.64(-0.96%)
Oct 29, 2021 65.80 66.92 65.31 66.40 459,699 +0.31(+0.47%)
Oct 28, 2021 64.39 66.53 64.00 66.10 484,866 +2.65(+4.18%)
Oct 27, 2021 60.72 63.70 59.92 63.44 549,616 +6.55(+11.50%)
Oct 26, 2021 57.91 56.90 664,195 -0.55(-0.96%)
Oct 25, 2021 56.88 58.27 56.88 57.45 450,216 +0.58(+1.02%)
Oct 22, 2021 59.74 59.90 56.38 56.87 400,942 -3.04(-5.07%)
Oct 21, 2021 59.10 59.94 58.90 59.91 273,993 +0.78(+1.32%)
Oct 20, 2021 59.23 59.81 58.87 59.13 339,607 -0.16(-0.28%)
Oct 19, 2021 60.02 60.11 59.20 59.29 202,022 -0.47(-0.79%)
Oct 18, 2021 59.55 60.01 58.85 59.76 246,277 -0.07(-0.11%)
Oct 15, 2021 60.27 61.62 59.73 59.83 423,986 +0.02(+0.03%)
Oct 14, 2021 59.77 60.73 59.71 59.81 311,134 -0.01(-0.02%)
Oct 13, 2021 59.78 60.37 59.27 59.82 281,368 +0.01(+0.02%)
Oct 12, 2021 59.79 60.25 59.51 59.81 271,330 +0.05(+0.08%)
Oct 11, 2021 61.21 61.32 59.67 59.76 296,741 -1.62(-2.64%)
Oct 08, 2021 62.58 62.77 61.29 61.38 262,681 -1.03(-1.65%)
Oct 07, 2021 61.74 62.95 61.74 62.41 425,349 +1.28(+2.10%)
Oct 06, 2021 60.98 61.19 59.75 61.13 325,182 -0.43(-0.70%)
Oct 05, 2021 62.31 62.40 60.92 61.56 261,636 -0.24(-0.39%)
Oct 04, 2021 61.26 62.14 60.45 61.81 393,269 -0.14(-0.23%)
Oct 01, 2021 61.24 62.55 60.26 61.95 364,337 +0.93(+1.52%)
Sep 30, 2021 62.15 62.15 60.92 61.02 409,832 -0.48(-0.78%)
Sep 29, 2021 61.59 62.03 60.69 61.51 459,934 -0.17(-0.28%)
Sep 28, 2021 62.45 63.02 61.25 61.68 306,711 -1.24(-1.98%)
Sep 27, 2021 62.28 64.02 62.28 62.92 280,169 +0.54(+0.87%)
Sep 24, 2021 63.07 63.70 62.30 62.38 427,769 -1.10(-1.73%)
Sep 23, 2021 62.34 64.61 61.56 63.48 601,414 -0.90(-1.39%)
Sep 22, 2021 64.59 65.03 63.67 64.38 529,848 -0.21(-0.33%)
Sep 21, 2021 67.00 67.29 64.49 64.59 337,677 -2.19(-3.28%)
Sep 20, 2021 67.44 68.07 66.27 66.78 344,669 -2.48(-3.58%)
Sep 17, 2021 70.17 70.30 68.36 69.26 824,655 -0.79(-1.13%)
Sep 16, 2021 70.61 70.74 69.36 70.05 353,552 -0.18(-0.26%)
Sep 15, 2021 69.81 71.00 69.31 70.23 294,682 +0.50(+0.72%)
Sep 14, 2021 72.84 72.84 69.33 69.73 235,753 -2.95(-4.06%)
Sep 13, 2021 71.61 72.74 70.75 72.68 192,848 +1.89(+2.67%)
Sep 10, 2021 71.41 72.11 69.53 70.79 412,910 -0.30(-0.42%)
Sep 09, 2021 72.81 74.00 71.08 71.09 291,489 -2.35(-3.20%)
Sep 08, 2021 73.89 74.84 73.41 73.44 310,507 -0.74(-1.00%)
Sep 07, 2021 76.06 76.65 74.07 74.18 189,947 -2.05(-2.69%)
Sep 03, 2021 76.64 77.26 76.01 76.24 220,267 +0.03(+0.04%)
Sep 02, 2021 76.01 76.66 75.43 76.21 215,333 +0.72(+0.96%)
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.