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

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
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 6.151 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.