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, 2015 25.06 25.25 24.87 24.92 375,786 -0.32(-1.25%)
Mar 30, 2015 25.69 25.82 25.21 25.23 491,625 -0.40(-1.55%)
Mar 27, 2015 25.74 25.99 25.00 25.63 573,063 -0.06(-0.25%)
Mar 26, 2015 25.59 25.81 25.36 25.69 343,714 +0.04(+0.14%)
Mar 25, 2015 25.97 26.01 25.60 25.66 391,834 -0.23(-0.91%)
Mar 24, 2015 25.48 26.13 25.33 25.89 638,968 +0.41(+1.63%)
Mar 23, 2015 25.10 25.49 25.01 25.48 641,256 +0.29(+1.15%)
Mar 20, 2015 24.66 25.22 24.59 25.19 785,188 +0.72(+2.95%)
Mar 19, 2015 24.66 24.84 24.28 24.47 409,193 +0.11(+0.44%)
Mar 18, 2015 23.83 24.38 23.79 24.36 524,095 +0.44(+1.85%)
Mar 17, 2015 23.67 23.96 23.54 23.92 356,532 +0.19(+0.80%)
Mar 16, 2015 23.72 23.91 23.58 23.73 301,656 +0.11(+0.46%)
Mar 13, 2015 24.23 24.23 23.44 23.62 368,967 -0.62(-2.57%)
Mar 12, 2015 24.12 24.79 24.01 24.24 356,198 +0.26(+1.09%)
Mar 11, 2015 24.09 24.16 23.71 23.98 756,224 -0.10(-0.41%)
Mar 10, 2015 24.27 24.35 23.99 24.08 598,962 -0.41(-1.69%)
Mar 09, 2015 24.57 24.63 24.29 24.49 309,298 -0.04(-0.15%)
Mar 06, 2015 24.57 24.96 24.44 24.53 291,985 -0.29(-1.16%)
Mar 05, 2015 24.89 24.91 24.51 24.82 227,558 -0.02(-0.07%)
Mar 04, 2015 25.00 25.11 24.70 24.84 321,133 -0.27(-1.08%)
Mar 03, 2015 25.04 25.12 24.80 25.11 320,190 -0.14(-0.57%)
Mar 02, 2015 25.37 25.69 25.19 25.25 325,466 -0.13(-0.50%)
Feb 27, 2015 25.66 25.76 25.19 25.38 401,636 -0.26(-1.02%)
Feb 26, 2015 25.47 25.81 25.47 25.64 287,191 +0.13(+0.49%)
Feb 25, 2015 25.16 25.52 24.96 25.51 337,540 +0.28(+1.11%)
Feb 24, 2015 24.69 25.38 24.50 25.23 465,795 +0.61(+2.49%)
Feb 23, 2015 24.20 24.65 23.88 24.62 470,612 +0.34(+1.41%)
Feb 20, 2015 23.90 24.29 23.38 24.28 427,366 +0.39(+1.62%)
Feb 19, 2015 23.34 23.93 23.24 23.89 361,434 +0.49(+2.08%)
Feb 18, 2015 22.87 23.43 22.73 23.40 368,044 +0.46(+2.00%)
Feb 17, 2015 23.25 23.51 22.85 22.94 328,986 -0.26(-1.13%)
Feb 13, 2015 23.01 23.20 23.20 23.20 697,816 +0.16(+0.70%)
Feb 12, 2015 22.88 23.19 22.66 23.04 308,609 +0.27(+1.19%)
Feb 11, 2015 22.37 22.85 22.03 22.77 332,936 +0.33(+1.49%)
Feb 10, 2015 22.79 22.79 22.33 22.44 284,796 -0.16(-0.72%)
Feb 09, 2015 22.50 23.00 22.48 22.60 242,945 -0.01(-0.04%)
Feb 06, 2015 22.94 23.15 22.21 22.61 462,617 -0.34(-1.49%)
Feb 05, 2015 20.53 23.10 20.08 22.95 707,499 +1.89(+8.99%)
Feb 04, 2015 21.21 21.26 20.96 21.06 457,184 -0.23(-1.10%)
Feb 03, 2015 20.91 21.53 20.83 21.29 306,962 +0.53(+2.55%)
Feb 02, 2015 20.21 20.79 19.97 20.76 546,012 +0.64(+3.17%)
Jan 30, 2015 20.37 20.54 20.06 20.12 419,993 -0.43(-2.10%)
Jan 29, 2015 20.38 20.66 20.01 20.56 636,316 +0.17(+0.84%)
Jan 28, 2015 20.89 20.89 20.25 20.38 533,956 -0.40(-1.94%)
Jan 27, 2015 21.35 21.44 20.71 20.79 597,942 -0.69(-3.22%)
Jan 26, 2015 21.07 21.57 20.99 21.48 272,231 +0.34(+1.61%)
Jan 23, 2015 21.04 21.27 20.96 21.14 428,437 +0.04(+0.17%)
Jan 22, 2015 21.00 21.18 20.85 21.10 493,953 +0.14(+0.69%)
Jan 21, 2015 20.91 21.13 20.80 20.96 463,945 -0.04(-0.21%)
Jan 20, 2015 21.55 21.55 20.73 21.00 649,679 -0.55(-2.54%)
Jan 16, 2015 21.31 21.55 21.55 21.55 202,893 +0.18(+0.84%)
Jan 15, 2015 21.74 21.93 21.22 21.37 379,105 -0.26(-1.20%)
Jan 14, 2015 21.43 21.75 21.35 21.63 409,245 -0.06(-0.29%)
Jan 13, 2015 21.84 22.07 21.32 21.70 589,084 +0.07(+0.33%)
Jan 12, 2015 21.35 21.86 21.24 21.62 504,958 +0.21(+0.96%)
Jan 09, 2015 21.10 21.44 20.85 21.42 329,007 +0.35(+1.66%)
Jan 08, 2015 20.90 21.14 20.74 21.07 414,090 +0.36(+1.73%)
Jan 07, 2015 20.85 20.89 20.51 20.71 374,998 +0.00(+0.00%)
Jan 06, 2015 21.11 21.31 20.59 20.71 602,273 -0.39(-1.83%)
Jan 05, 2015 21.70 21.84 20.96 21.09 429,794 -0.78(-3.57%)
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.