Skip to main content

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

Historical Prices

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.