Chronicle Journal: Finance

Brink's Company (NY: BCO )

76.24 USD -1.02 (-1.32%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 77.60 79.38 75.63 76.24 278,885 -1.02(-1.32%)
Mar 03, 2021 76.50 78.65 75.25 77.26 277,856 -0.25(-0.32%)
Mar 02, 2021 78.44 78.85 76.74 77.51 276,246 -2.18(-2.74%)
Mar 01, 2021 78.89 81.14 78.05 79.69 257,795 +2.86(+3.72%)
Feb 26, 2021 78.12 78.56 75.27 76.83 364,100 -0.14(-0.18%)
Feb 25, 2021 79.64 81.06 76.82 76.97 248,453 -3.43(-4.27%)
Feb 24, 2021 81.39 81.58 78.89 80.40 486,943 -0.46(-0.57%)
Feb 23, 2021 76.64 81.59 76.16 80.86 827,367 +4.86(+6.39%)
Feb 22, 2021 72.65 76.04 72.50 76.00 400,101 +3.24(+4.45%)
Feb 19, 2021 72.51 73.54 71.74 72.76 245,500 +0.88(+1.22%)
Feb 18, 2021 72.77 72.94 70.94 71.88 224,860 -0.95(-1.30%)
Feb 17, 2021 72.62 73.57 72.53 72.83 202,259 -0.60(-0.82%)
Feb 16, 2021 73.90 74.83 72.33 73.43 222,832 +0.01(+0.01%)
Feb 12, 2021 73.07 74.36 72.58 73.42 116,500 -0.03(-0.04%)
Feb 11, 2021 74.73 75.31 72.40 73.45 219,774 -0.92(-1.24%)
Feb 10, 2021 75.22 75.77 73.55 74.37 271,551 -0.42(-0.56%)
Feb 09, 2021 73.40 75.11 73.32 74.79 266,011 +1.46(+1.99%)
Feb 08, 2021 71.98 73.43 71.20 73.33 263,738 +1.81(+2.53%)
Feb 05, 2021 73.00 73.07 71.07 71.52 198,400 -0.66(-0.91%)
Feb 04, 2021 68.90 72.25 68.77 72.18 275,969 +3.42(+4.97%)
Feb 03, 2021 70.92 71.35 68.55 68.76 339,893 -2.62(-3.67%)
Feb 02, 2021 70.35 71.68 69.84 71.38 245,274 +1.97(+2.84%)
Feb 01, 2021 68.32 69.53 67.37 69.41 382,882 +1.28(+1.88%)
Jan 29, 2021 69.71 69.74 66.59 68.13 531,800 -1.76(-2.52%)
Jan 28, 2021 69.92 71.05 68.79 69.89 264,732 +0.72(+1.04%)
Jan 27, 2021 68.75 71.02 67.17 69.17 494,485 -0.57(-0.82%)
Jan 26, 2021 72.75 72.75 69.45 69.74 367,114 -2.15(-2.99%)
Jan 25, 2021 70.67 72.51 68.88 71.89 500,352 +0.56(+0.79%)
Jan 22, 2021 73.15 73.97 70.29 71.33 382,900 -2.93(-3.95%)
Jan 21, 2021 73.57 75.50 71.98 74.26 406,977 +1.44(+1.98%)
Jan 20, 2021 73.44 75.54 72.60 72.82 293,863 -0.50(-0.68%)
Jan 19, 2021 73.55 73.55 72.22 73.32 266,787 +0.33(+0.45%)
Jan 15, 2021 73.49 73.97 71.19 72.99 313,000 -1.09(-1.47%)
Jan 14, 2021 72.47 74.41 71.64 74.08 294,406 +2.30(+3.20%)
Jan 13, 2021 72.48 72.65 71.00 71.78 201,546 -0.48(-0.66%)
Jan 12, 2021 70.08 72.56 69.61 72.26 285,789 +2.79(+4.02%)
Jan 11, 2021 69.95 70.61 68.96 69.47 296,302 -1.49(-2.10%)
Jan 08, 2021 72.78 73.37 70.26 70.96 360,500 -1.74(-2.39%)
Jan 07, 2021 73.25 73.75 71.45 72.70 287,879 -0.07(-0.10%)
Jan 06, 2021 71.60 73.70 70.79 72.77 418,828 +2.17(+3.07%)
Jan 05, 2021 69.44 71.93 69.18 70.60 492,431 +0.83(+1.19%)
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.