Skip to main content

Brink's Company (NY: BCO )

111.30 +0.57 (+0.51%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.92 75.34 72.18 73.68 379,666 -0.13(-0.18%)
Feb 25, 2021 76.37 77.74 73.67 73.81 259,075 -3.29(-4.27%)
Feb 24, 2021 78.05 78.24 75.66 77.10 507,761 -0.44(-0.57%)
Feb 23, 2021 73.50 78.24 73.04 77.54 862,740 +4.66(+6.39%)
Feb 22, 2021 69.67 72.92 69.53 72.88 417,206 +3.11(+4.45%)
Feb 19, 2021 69.54 70.52 68.80 69.78 255,996 +0.84(+1.22%)
Feb 18, 2021 69.79 69.95 68.03 68.93 234,473 -0.91(-1.30%)
Feb 17, 2021 69.64 70.55 69.56 69.84 210,906 -0.58(-0.82%)
Feb 16, 2021 70.87 71.76 69.36 70.42 232,358 +0.01(+0.01%)
Feb 12, 2021 70.07 71.31 69.60 70.41 121,480 -0.03(-0.04%)
Feb 11, 2021 71.67 72.22 69.43 70.44 229,170 -0.88(-1.24%)
Feb 10, 2021 72.14 72.66 70.53 71.32 283,160 -0.40(-0.56%)
Feb 09, 2021 70.39 72.03 70.31 71.72 277,384 +1.40(+1.99%)
Feb 08, 2021 69.03 70.42 68.28 70.32 275,013 +1.74(+2.53%)
Feb 05, 2021 70.01 70.07 68.16 68.59 206,882 -0.49(-0.71%)
Feb 04, 2021 65.94 69.14 65.81 69.08 288,367 +3.27(+4.97%)
Feb 03, 2021 67.87 68.28 65.60 65.80 355,162 -2.51(-3.67%)
Feb 02, 2021 67.33 68.60 66.84 68.31 256,293 +1.89(+2.84%)
Feb 01, 2021 65.38 66.54 64.47 66.43 400,083 +1.22(+1.88%)
Jan 29, 2021 66.71 66.74 63.73 65.20 555,691 -1.68(-2.52%)
Jan 28, 2021 66.91 68.00 65.83 66.89 276,625 +0.69(+1.04%)
Jan 27, 2021 65.79 67.97 64.28 66.20 516,699 -0.55(-0.82%)
Jan 26, 2021 69.62 69.62 66.46 66.74 383,606 -2.06(-2.99%)
Jan 25, 2021 67.63 69.39 65.92 68.80 522,830 +0.54(+0.79%)
Jan 22, 2021 70.00 70.79 67.27 68.26 400,101 -2.80(-3.95%)
Jan 21, 2021 70.41 72.25 68.89 71.07 425,260 +1.38(+1.98%)
Jan 20, 2021 70.28 72.29 69.48 69.69 307,064 -0.48(-0.68%)
Jan 19, 2021 70.39 70.39 69.11 70.17 278,772 +0.32(+0.45%)
Jan 15, 2021 70.33 70.79 68.13 69.85 327,061 -1.04(-1.47%)
Jan 14, 2021 69.35 71.21 68.56 70.89 307,632 +2.20(+3.20%)
Jan 13, 2021 69.36 69.53 67.95 68.69 210,600 -0.46(-0.66%)
Jan 12, 2021 67.07 69.44 66.62 69.15 298,628 +2.67(+4.02%)
Jan 11, 2021 66.94 67.57 66.00 66.48 309,613 -1.43(-2.10%)
Jan 08, 2021 69.65 70.22 67.24 67.91 376,695 -1.67(-2.39%)
Jan 07, 2021 70.10 70.58 68.38 69.57 300,812 -0.07(-0.10%)
Jan 06, 2021 68.52 70.53 67.75 69.64 437,644 +2.08(+3.07%)
Jan 05, 2021 66.45 68.84 66.21 67.56 514,553 +0.79(+1.19%)
Jan 04, 2021 69.34 69.51 64.63 66.77 707,853 -2.13(-3.10%)
Dec 31, 2020 68.90 68.90 68.90 187,263 +0.50(+0.73%)
Dec 30, 2020 67.80 68.78 67.23 68.41 187,263 +0.92(+1.36%)
Dec 29, 2020 68.54 68.89 66.38 67.49 224,606 -0.95(-1.38%)
Dec 28, 2020 68.32 69.07 67.81 68.44 244,833 +0.66(+0.97%)
Dec 24, 2020 68.03 68.04 66.82 67.78 87,669 -0.26(-0.38%)
Dec 23, 2020 67.78 68.37 66.92 68.03 228,978 +0.82(+1.22%)
Dec 22, 2020 66.83 67.54 66.28 67.21 245,855 +0.26(+0.39%)
Dec 21, 2020 66.51 67.60 65.59 66.95 450,717 -1.14(-1.67%)
Dec 18, 2020 67.61 68.40 67.31 68.09 1,321,308 +0.71(+1.05%)
Dec 17, 2020 67.43 67.43 65.81 67.38 439,983 +0.11(+0.17%)
Dec 16, 2020 68.04 68.28 66.58 67.27 513,070 -0.81(-1.19%)
Dec 15, 2020 65.11 68.09 64.76 68.08 505,240 +3.81(+5.93%)
Dec 14, 2020 66.83 67.31 63.63 64.27 524,744 -1.93(-2.92%)
Dec 11, 2020 67.00 67.78 65.21 66.21 400,101 -1.76(-2.59%)
Dec 10, 2020 66.32 68.17 66.14 67.97 309,383 +0.70(+1.04%)
Dec 09, 2020 66.51 67.37 64.52 67.27 712,371 +1.46(+2.23%)
Dec 08, 2020 66.20 67.94 65.63 65.80 646,768 -1.16(-1.73%)
Dec 07, 2020 70.20 70.20 66.79 66.96 812,684 -3.28(-4.67%)
Dec 04, 2020 68.60 70.48 67.86 70.24 469,067 +2.53(+3.73%)
Dec 03, 2020 67.40 69.24 67.29 67.72 381,287 +0.56(+0.83%)
Dec 02, 2020 66.56 67.52 65.55 67.16 346,081 +1.35(+2.05%)
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.