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, 2011 28.17 28.23 27.98 28.13 249,564 -0.02(-0.06%)
Mar 30, 2011 28.15 28.15 28.15 28.15 340,387 +0.98(+3.60%)
Mar 29, 2011 26.71 27.26 26.64 27.17 223,831 +0.34(+1.27%)
Mar 28, 2011 27.19 27.21 26.72 26.83 170,950 -0.27(-1.00%)
Mar 25, 2011 27.24 27.61 27.04 27.10 292,535 +0.09(+0.31%)
Mar 24, 2011 27.23 27.23 26.87 27.02 274,857 -0.09(-0.31%)
Mar 23, 2011 27.06 27.23 26.78 27.10 299,385 -0.04(-0.16%)
Mar 22, 2011 27.25 27.43 27.08 27.15 282,317 -0.18(-0.65%)
Mar 21, 2011 27.28 27.32 27.15 27.32 385,784 +0.62(+2.32%)
Mar 18, 2011 26.40 26.75 26.11 26.70 731,023 +0.71(+2.71%)
Mar 17, 2011 26.07 26.18 25.74 26.00 341,555 +0.42(+1.63%)
Mar 16, 2011 25.39 25.78 25.20 25.58 558,707 +0.12(+0.47%)
Mar 15, 2011 25.31 25.68 25.18 25.46 426,676 +0.04(+0.17%)
Mar 14, 2011 24.95 25.51 24.87 25.42 455,893 +0.14(+0.54%)
Mar 11, 2011 24.79 25.34 24.79 25.29 459,118 +0.29(+1.16%)
Mar 10, 2011 26.21 26.21 24.89 25.00 751,253 -1.72(-6.42%)
Mar 09, 2011 26.78 27.09 26.54 26.71 178,889 -0.20(-0.73%)
Mar 08, 2011 25.85 27.22 25.51 26.91 497,137 +1.04(+4.01%)
Mar 07, 2011 26.61 26.69 25.72 25.87 216,986 -0.62(-2.34%)
Mar 04, 2011 26.85 26.85 26.08 26.49 186,280 -0.32(-1.20%)
Mar 03, 2011 26.66 27.03 26.52 26.81 328,060 +0.52(+1.97%)
Mar 02, 2011 25.88 26.60 25.88 26.30 337,515 +0.33(+1.28%)
Mar 01, 2011 26.23 26.41 25.51 25.97 431,059 -0.26(-1.00%)
Feb 28, 2011 26.37 26.55 26.13 26.23 247,959 -0.03(-0.10%)
Feb 25, 2011 25.48 26.25 25.46 26.25 269,974 +0.84(+3.31%)
Feb 24, 2011 25.15 25.88 25.01 25.41 590,165 +0.25(+1.01%)
Feb 23, 2011 25.77 25.82 24.92 25.16 369,932 -0.55(-2.15%)
Feb 22, 2011 26.09 26.41 25.67 25.71 227,506 -0.72(-2.73%)
Feb 18, 2011 26.66 26.75 26.32 26.43 421,520 -0.15(-0.58%)
Feb 17, 2011 26.47 26.79 26.36 26.59 292,635 -0.03(-0.13%)
Feb 16, 2011 26.96 26.96 26.48 26.62 235,435 -0.20(-0.76%)
Feb 15, 2011 26.65 27.01 26.63 26.82 282,832 +0.05(+0.19%)
Feb 14, 2011 26.93 27.02 26.73 26.77 377,336 -0.07(-0.25%)
Feb 11, 2011 26.46 26.99 26.34 26.84 335,053 +0.25(+0.96%)
Feb 10, 2011 26.19 26.76 26.18 26.59 288,087 +0.24(+0.90%)
Feb 09, 2011 26.23 26.52 26.09 26.35 299,699 -0.04(-0.16%)
Feb 08, 2011 25.89 26.39 25.80 26.39 347,275 +0.39(+1.50%)
Feb 07, 2011 25.70 26.31 25.70 26.00 338,021 +0.30(+1.16%)
Feb 04, 2011 25.74 25.74 25.33 25.70 426,870 +0.05(+0.20%)
Feb 03, 2011 24.21 25.76 23.87 25.65 909,034 +2.14(+9.11%)
Feb 02, 2011 23.65 23.93 23.49 23.51 236,482 -0.24(-1.00%)
Feb 01, 2011 23.14 23.88 23.10 23.75 251,704 +0.81(+3.52%)
Jan 31, 2011 22.72 23.07 22.36 22.94 268,631 +0.37(+1.66%)
Jan 28, 2011 23.60 23.67 22.57 22.57 350,360 -1.05(-4.43%)
Jan 27, 2011 23.62 23.93 23.44 23.61 324,814 -0.02(-0.07%)
Jan 26, 2011 23.29 23.87 23.17 23.63 362,875 +0.36(+1.53%)
Jan 25, 2011 23.16 23.29 22.89 23.27 276,917 -0.07(-0.29%)
Jan 24, 2011 23.27 23.58 23.06 23.34 295,163 +0.07(+0.29%)
Jan 21, 2011 23.25 23.48 23.00 23.27 343,422 +0.14(+0.62%)
Jan 20, 2011 22.96 23.31 22.95 23.13 316,205 +0.05(+0.22%)
Jan 19, 2011 23.48 23.59 23.01 23.08 376,836 -0.47(-2.01%)
Jan 18, 2011 23.16 23.55 23.16 23.55 290,483 +0.28(+1.20%)
Jan 14, 2011 23.11 23.38 22.95 23.27 261,092 +0.08(+0.37%)
Jan 13, 2011 23.04 23.37 23.01 23.19 209,960 +0.18(+0.77%)
Jan 12, 2011 22.97 23.12 22.82 23.01 139,658 +0.27(+1.19%)
Jan 11, 2011 22.76 23.00 22.63 22.74 181,862 +0.07(+0.30%)
Jan 10, 2011 22.54 22.81 22.21 22.67 215,233 +0.02(+0.08%)
Jan 07, 2011 23.01 23.03 22.38 22.66 222,802 -0.27(-1.18%)
Jan 06, 2011 23.56 23.56 22.76 22.93 280,934 -0.63(-2.69%)
Jan 05, 2011 23.04 23.70 22.94 23.56 420,559 +0.44(+1.90%)
Jan 04, 2011 23.38 23.38 23.06 23.12 358,654 -0.17(-0.73%)
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.