Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brink's Company (NY: BCO )

111.80 +1.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.152 6.305 6.080 6.242 567,530 +0.09(+1.54%)
Mar 28, 2003 6.179 6.193 6.085 6.148 340,607 -0.07(-1.09%)
Mar 27, 2003 6.148 6.260 6.080 6.215 294,423 +0.06(+1.02%)
Mar 26, 2003 6.116 6.238 6.035 6.152 583,517 +0.04(+0.59%)
Mar 25, 2003 6.121 6.179 6.035 6.116 369,472 -0.01(-0.15%)
Mar 24, 2003 6.157 6.193 6.035 6.125 269,999 -0.07(-1.09%)
Mar 21, 2003 6.215 6.305 6.080 6.193 557,095 +0.01(+0.15%)
Mar 20, 2003 6.085 6.260 6.012 6.184 302,860 +0.10(+1.70%)
Mar 19, 2003 6.103 6.175 6.044 6.080 464,948 +0.07(+1.12%)
Mar 18, 2003 6.089 6.103 5.949 6.012 803,113 -0.03(-0.52%)
Mar 17, 2003 5.778 6.148 5.778 6.044 837,085 +0.29(+5.01%)
Mar 14, 2003 5.742 5.913 5.666 5.756 691,428 +0.06(+1.03%)
Mar 13, 2003 5.675 5.810 5.639 5.697 688,319 +0.13(+2.35%)
Mar 12, 2003 5.697 5.792 5.567 5.567 781,798 -0.18(-3.06%)
Mar 11, 2003 5.963 6.035 5.720 5.742 379,019 -0.11(-1.85%)
Mar 10, 2003 6.107 6.107 5.846 5.850 497,144 -0.26(-4.20%)
Mar 07, 2003 5.945 6.193 5.945 6.107 236,471 +0.04(+0.67%)
Mar 06, 2003 6.215 6.215 6.048 6.067 238,469 -0.18(-2.81%)
Mar 05, 2003 6.256 6.274 6.080 6.242 469,167 -0.01(-0.14%)
Mar 04, 2003 6.305 6.373 6.148 6.251 453,180 -0.06(-0.93%)
Mar 03, 2003 6.418 6.467 6.283 6.310 347,046 -0.07(-1.13%)
Feb 28, 2003 6.355 6.413 6.305 6.382 358,370 +0.03(+0.43%)
Feb 27, 2003 6.283 6.395 6.215 6.355 371,470 +0.12(+1.88%)
Feb 26, 2003 6.350 6.391 6.233 6.238 531,782 -0.07(-1.14%)
Feb 25, 2003 6.355 6.364 6.256 6.310 614,380 -0.08(-1.27%)
Feb 24, 2003 6.382 6.431 6.341 6.391 1,050,464 -0.04(-0.56%)
Feb 21, 2003 6.305 6.463 6.233 6.427 398,559 +0.12(+1.93%)
Feb 20, 2003 6.251 6.350 6.215 6.305 506,692 +0.06(+0.94%)
Feb 19, 2003 6.305 6.346 6.197 6.247 946,106 -0.04(-0.57%)
Feb 18, 2003 6.012 6.305 5.945 6.283 725,178 +0.38(+6.49%)
Feb 14, 2003 6.193 6.215 5.810 5.900 768,919 -0.29(-4.66%)
Feb 13, 2003 6.386 6.418 6.103 6.188 634,808 -0.26(-3.98%)
Feb 12, 2003 6.638 6.666 6.422 6.445 363,033 -0.16(-2.45%)
Feb 11, 2003 6.553 6.801 6.485 6.607 897,702 +0.05(+0.82%)
Feb 10, 2003 6.575 6.661 6.368 6.553 559,759 -0.06(-0.95%)
Feb 07, 2003 6.711 6.756 6.598 6.616 173,634 -0.09(-1.34%)
Feb 06, 2003 6.756 6.760 6.661 6.706 377,465 -0.04(-0.53%)
Feb 05, 2003 6.823 6.868 6.602 6.742 559,315 -0.07(-0.99%)
Feb 04, 2003 6.963 6.963 6.688 6.810 691,650 -0.15(-2.20%)
Feb 03, 2003 7.093 7.129 6.931 6.963 911,024 -0.06(-0.90%)
Jan 31, 2003 6.805 7.075 6.787 7.026 343,715 +0.20(+2.97%)
Jan 30, 2003 7.012 7.048 6.796 6.823 251,347 -0.14(-2.01%)
Jan 29, 2003 6.891 7.012 6.796 6.963 408,107 +0.05(+0.78%)
Jan 28, 2003 6.891 6.958 6.814 6.909 481,823 +0.04(+0.59%)
Jan 27, 2003 7.008 7.066 6.774 6.868 428,978 -0.14(-1.99%)
Jan 24, 2003 7.242 7.242 6.900 7.008 395,450 -0.17(-2.32%)
Jan 23, 2003 7.179 7.224 7.120 7.174 324,842 -0.02(-0.25%)
Jan 22, 2003 7.341 7.341 7.183 7.192 458,287 -0.18(-2.44%)
Jan 21, 2003 7.544 7.553 7.328 7.373 439,636 -0.18(-2.39%)
Jan 17, 2003 7.760 7.760 7.503 7.553 391,454 -0.23(-2.90%)
Jan 16, 2003 7.697 7.877 7.697 7.778 384,126 +0.09(+1.11%)
Jan 15, 2003 7.715 7.778 7.539 7.692 466,059 -0.02(-0.29%)
Jan 14, 2003 7.746 7.814 7.593 7.715 418,320 -0.04(-0.46%)
Jan 13, 2003 7.769 7.796 7.670 7.751 438,082 +0.03(+0.35%)
Jan 10, 2003 7.701 7.791 7.634 7.724 495,812 -0.01(-0.17%)
Jan 09, 2003 7.927 7.949 7.656 7.737 673,887 -0.25(-3.16%)
Jan 08, 2003 8.129 8.156 7.922 7.990 553,764 -0.18(-2.26%)
Jan 07, 2003 8.287 8.323 8.152 8.174 298,197 -0.15(-1.79%)
Jan 06, 2003 8.282 8.431 8.260 8.323 439,858 +0.04(+0.49%)
Jan 03, 2003 8.341 8.350 8.219 8.282 448,962 -0.06(-0.70%)
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.