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, 2003 6.151 6.304 6.079 6.241 567,609 +0.09(+1.54%)
Mar 28, 2003 6.178 6.192 6.084 6.147 340,654 -0.07(-1.09%)
Mar 27, 2003 6.147 6.259 6.079 6.214 294,464 +0.06(+1.02%)
Mar 26, 2003 6.115 6.237 6.034 6.151 583,598 +0.04(+0.59%)
Mar 25, 2003 6.120 6.178 6.034 6.115 369,523 -0.01(-0.15%)
Mar 24, 2003 6.156 6.192 6.034 6.124 270,036 -0.07(-1.09%)
Mar 21, 2003 6.214 6.304 6.079 6.192 557,172 +0.01(+0.15%)
Mar 20, 2003 6.084 6.259 6.012 6.183 302,902 +0.10(+1.70%)
Mar 19, 2003 6.102 6.174 6.043 6.079 465,013 +0.07(+1.12%)
Mar 18, 2003 6.088 6.102 5.949 6.012 803,225 -0.03(-0.52%)
Mar 17, 2003 5.777 6.147 5.777 6.043 837,202 +0.29(+5.01%)
Mar 14, 2003 5.741 5.913 5.665 5.755 691,524 +0.06(+1.03%)
Mar 13, 2003 5.674 5.809 5.638 5.696 688,415 +0.13(+2.35%)
Mar 12, 2003 5.696 5.791 5.566 5.566 781,906 -0.18(-3.06%)
Mar 11, 2003 5.962 6.034 5.719 5.741 379,072 -0.11(-1.85%)
Mar 10, 2003 6.106 6.106 5.845 5.850 497,213 -0.26(-4.20%)
Mar 07, 2003 5.944 6.192 5.944 6.106 236,504 +0.04(+0.67%)
Mar 06, 2003 6.214 6.214 6.048 6.066 238,502 -0.18(-2.81%)
Mar 05, 2003 6.255 6.273 6.079 6.241 469,232 -0.01(-0.14%)
Mar 04, 2003 6.304 6.372 6.147 6.250 453,243 -0.06(-0.93%)
Mar 03, 2003 6.417 6.466 6.282 6.309 347,094 -0.07(-1.13%)
Feb 28, 2003 6.354 6.412 6.304 6.381 358,420 +0.03(+0.43%)
Feb 27, 2003 6.282 6.394 6.214 6.354 371,522 +0.12(+1.88%)
Feb 26, 2003 6.349 6.390 6.232 6.237 531,856 -0.07(-1.14%)
Feb 25, 2003 6.354 6.363 6.255 6.309 614,466 -0.08(-1.27%)
Feb 24, 2003 6.381 6.430 6.340 6.390 1,050,610 -0.04(-0.56%)
Feb 21, 2003 6.304 6.462 6.232 6.426 398,614 +0.12(+1.93%)
Feb 20, 2003 6.250 6.349 6.214 6.304 506,762 +0.06(+0.94%)
Feb 19, 2003 6.304 6.345 6.196 6.246 946,238 -0.04(-0.57%)
Feb 18, 2003 6.012 6.304 5.944 6.282 725,279 +0.38(+6.49%)
Feb 14, 2003 6.192 6.214 5.809 5.899 769,026 -0.29(-4.66%)
Feb 13, 2003 6.385 6.417 6.102 6.187 634,896 -0.26(-3.98%)
Feb 12, 2003 6.638 6.665 6.421 6.444 363,083 -0.16(-2.45%)
Feb 11, 2003 6.552 6.800 6.484 6.606 897,826 +0.05(+0.82%)
Feb 10, 2003 6.575 6.660 6.367 6.552 559,837 -0.06(-0.95%)
Feb 07, 2003 6.710 6.755 6.597 6.615 173,658 -0.09(-1.34%)
Feb 06, 2003 6.755 6.759 6.660 6.705 377,518 -0.04(-0.53%)
Feb 05, 2003 6.822 6.867 6.602 6.741 559,393 -0.07(-0.99%)
Feb 04, 2003 6.962 6.962 6.687 6.809 691,746 -0.15(-2.20%)
Feb 03, 2003 7.092 7.128 6.930 6.962 911,151 -0.06(-0.90%)
Jan 31, 2003 6.804 7.074 6.786 7.025 343,763 +0.20(+2.97%)
Jan 30, 2003 7.011 7.047 6.795 6.822 251,382 -0.14(-2.01%)
Jan 29, 2003 6.890 7.011 6.795 6.962 408,163 +0.05(+0.78%)
Jan 28, 2003 6.890 6.957 6.813 6.908 481,890 +0.04(+0.59%)
Jan 27, 2003 7.007 7.065 6.773 6.867 429,038 -0.14(-1.99%)
Jan 24, 2003 7.241 7.241 6.899 7.007 395,505 -0.17(-2.32%)
Jan 23, 2003 7.178 7.223 7.119 7.173 324,887 -0.02(-0.25%)
Jan 22, 2003 7.340 7.340 7.182 7.191 458,351 -0.18(-2.44%)
Jan 21, 2003 7.543 7.552 7.327 7.372 439,697 -0.18(-2.39%)
Jan 17, 2003 7.759 7.759 7.502 7.552 391,508 -0.23(-2.90%)
Jan 16, 2003 7.696 7.876 7.696 7.777 384,180 +0.09(+1.11%)
Jan 15, 2003 7.714 7.777 7.538 7.691 466,123 -0.02(-0.29%)
Jan 14, 2003 7.745 7.813 7.592 7.714 418,378 -0.04(-0.46%)
Jan 13, 2003 7.768 7.795 7.669 7.750 438,143 +0.03(+0.35%)
Jan 10, 2003 7.700 7.790 7.633 7.723 495,881 -0.01(-0.17%)
Jan 09, 2003 7.925 7.948 7.655 7.736 673,980 -0.25(-3.16%)
Jan 08, 2003 8.128 8.155 7.921 7.988 553,841 -0.18(-2.26%)
Jan 07, 2003 8.286 8.322 8.151 8.173 298,239 -0.15(-1.79%)
Jan 06, 2003 8.281 8.430 8.259 8.322 439,919 +0.04(+0.49%)
Jan 03, 2003 8.340 8.349 8.218 8.281 449,024 -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.