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 (%)
Nov 30, 2021 59.33 59.86 57.96 59.14 331,806 -0.99(-1.64%)
Nov 29, 2021 62.17 62.17 59.48 60.12 385,026 -0.84(-1.38%)
Nov 26, 2021 62.66 62.87 59.58 60.97 316,729 -4.10(-6.30%)
Nov 24, 2021 63.53 65.48 63.21 65.07 343,266 +1.09(+1.71%)
Nov 23, 2021 63.22 64.31 62.72 63.97 274,231 +0.57(+0.90%)
Nov 22, 2021 64.70 65.04 63.08 63.40 258,678 -0.85(-1.32%)
Nov 19, 2021 63.39 64.68 63.39 64.25 291,182 +0.05(+0.08%)
Nov 18, 2021 64.70 64.46 63.92 64.20 271,518 -0.64(-0.98%)
Nov 17, 2021 65.20 65.45 64.65 64.84 239,317 -1.04(-1.58%)
Nov 16, 2021 64.50 66.26 64.30 65.89 267,596 +1.12(+1.73%)
Nov 15, 2021 64.46 65.20 63.96 64.77 163,955 +0.98(+1.53%)
Nov 12, 2021 62.76 64.06 62.52 63.79 354,810 +1.10(+1.76%)
Nov 11, 2021 62.93 63.31 62.44 62.69 275,192 -0.52(-0.83%)
Nov 10, 2021 63.53 63.09 63.21 277,440 -0.63(-0.98%)
Nov 09, 2021 65.40 65.61 63.81 63.84 340,139 -1.78(-2.71%)
Nov 08, 2021 68.66 68.76 65.38 65.62 466,830 -2.51(-3.69%)
Nov 05, 2021 68.55 70.02 67.59 68.13 981,022 +0.36(+0.53%)
Nov 04, 2021 67.49 68.32 67.36 67.77 969,939 +1.00(+1.50%)
Nov 03, 2021 65.47 67.28 64.67 66.77 1,461,662 +1.21(+1.85%)
Nov 02, 2021 65.83 66.14 64.77 65.56 675,629 -0.22(-0.34%)
Nov 01, 2021 66.16 66.63 65.76 65.78 983,405 -0.64(-0.96%)
Oct 29, 2021 65.81 66.92 65.31 66.41 459,635 +0.31(+0.47%)
Oct 28, 2021 64.40 66.54 64.01 66.11 484,799 +2.65(+4.18%)
Oct 27, 2021 60.72 63.70 59.92 63.45 549,539 +6.55(+11.50%)
Oct 26, 2021 57.92 56.91 664,103 -0.55(-0.96%)
Oct 25, 2021 56.89 58.28 56.89 57.46 450,154 +0.58(+1.02%)
Oct 22, 2021 59.75 59.90 56.39 56.88 400,886 -3.04(-5.07%)
Oct 21, 2021 59.10 59.94 58.91 59.91 273,955 +0.78(+1.32%)
Oct 20, 2021 59.24 59.82 58.87 59.13 339,559 -0.16(-0.28%)
Oct 19, 2021 60.03 60.12 59.21 59.30 201,993 -0.47(-0.79%)
Oct 18, 2021 59.56 60.02 58.85 59.77 246,243 -0.07(-0.11%)
Oct 15, 2021 60.28 61.63 59.74 59.84 423,927 +0.02(+0.03%)
Oct 14, 2021 59.78 60.73 59.72 59.82 311,091 -0.01(-0.02%)
Oct 13, 2021 59.79 60.38 59.28 59.83 281,329 +0.01(+0.02%)
Oct 12, 2021 59.80 60.26 59.52 59.82 271,292 +0.05(+0.08%)
Oct 11, 2021 61.22 61.33 59.68 59.77 296,700 -1.62(-2.64%)
Oct 08, 2021 62.59 62.78 61.30 61.39 262,644 -1.03(-1.65%)
Oct 07, 2021 61.75 62.96 61.75 62.42 425,290 +1.28(+2.10%)
Oct 06, 2021 60.99 61.20 59.76 61.14 325,137 -0.43(-0.70%)
Oct 05, 2021 62.32 62.41 60.93 61.57 261,600 -0.24(-0.39%)
Oct 04, 2021 61.26 62.15 60.45 61.81 393,215 -0.14(-0.23%)
Oct 01, 2021 61.25 62.56 60.27 61.96 364,287 +0.93(+1.52%)
Sep 30, 2021 62.16 62.16 60.93 61.03 409,775 -0.48(-0.78%)
Sep 29, 2021 61.60 62.04 60.70 61.52 459,871 -0.17(-0.28%)
Sep 28, 2021 62.46 63.03 61.26 61.69 306,669 -1.24(-1.98%)
Sep 27, 2021 62.29 64.03 62.29 62.93 280,130 +0.54(+0.87%)
Sep 24, 2021 63.08 63.70 62.31 62.39 427,710 -1.10(-1.73%)
Sep 23, 2021 62.34 64.62 61.56 63.49 601,331 -0.90(-1.39%)
Sep 22, 2021 64.60 65.03 63.68 64.39 529,775 -0.21(-0.33%)
Sep 21, 2021 67.01 67.30 64.49 64.60 337,630 -2.19(-3.28%)
Sep 20, 2021 67.45 68.08 66.28 66.79 344,621 -2.48(-3.58%)
Sep 17, 2021 70.18 70.31 68.37 69.27 824,541 -0.79(-1.13%)
Sep 16, 2021 70.62 70.75 69.37 70.06 353,503 -0.18(-0.26%)
Sep 15, 2021 69.82 71.01 69.32 70.24 294,641 +0.50(+0.72%)
Sep 14, 2021 72.85 72.85 69.34 69.74 235,720 -2.95(-4.06%)
Sep 13, 2021 71.62 72.75 70.76 72.69 192,821 +1.89(+2.67%)
Sep 10, 2021 71.42 72.12 69.54 70.80 412,853 -0.30(-0.42%)
Sep 09, 2021 72.82 74.01 71.09 71.10 291,449 -2.35(-3.20%)
Sep 08, 2021 73.90 74.85 73.42 73.45 310,464 -0.74(-1.00%)
Sep 07, 2021 76.07 76.66 74.08 74.19 189,920 -2.05(-2.69%)
Sep 03, 2021 76.65 77.27 76.02 76.25 220,237 +0.03(+0.04%)
Sep 02, 2021 76.02 76.67 75.44 76.22 215,303 +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.