Brink's Company (NY: BCO )

93.06 +1.93 (+2.11%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 62.45 62.45 61.21 61.32 407,888 -0.48(-0.78%)
Sep 29, 2021 61.89 62.32 60.98 61.80 457,753 -0.17(-0.28%)
Sep 28, 2021 62.75 63.32 61.54 61.97 305,257 -1.25(-1.98%)
Sep 27, 2021 62.57 64.33 62.57 63.22 278,841 +0.54(+0.87%)
Sep 24, 2021 63.37 64.00 62.59 62.68 425,741 -1.10(-1.73%)
Sep 23, 2021 62.63 64.92 61.85 63.79 598,563 -0.90(-1.39%)
Sep 22, 2021 64.90 65.34 63.97 64.69 527,336 -0.21(-0.33%)
Sep 21, 2021 67.32 67.61 64.79 64.90 336,076 -2.20(-3.28%)
Sep 20, 2021 67.76 68.40 66.59 67.10 343,034 -2.49(-3.58%)
Sep 17, 2021 70.51 70.63 68.69 69.59 820,745 -0.79(-1.13%)
Sep 16, 2021 70.94 71.08 69.69 70.38 351,875 -0.18(-0.26%)
Sep 15, 2021 70.14 71.34 69.64 70.57 293,285 +0.50(+0.72%)
Sep 14, 2021 73.19 73.19 69.66 70.06 234,635 -2.96(-4.06%)
Sep 13, 2021 71.95 73.08 71.09 73.03 191,933 +1.90(+2.67%)
Sep 10, 2021 71.75 72.46 69.86 71.13 410,952 -0.30(-0.42%)
Sep 09, 2021 73.15 74.35 71.42 71.43 290,107 -2.36(-3.20%)
Sep 08, 2021 74.24 75.20 73.76 73.79 309,034 -0.75(-1.00%)
Sep 07, 2021 76.43 77.02 74.42 74.54 189,046 -2.06(-2.69%)
Sep 03, 2021 77.01 77.63 76.37 76.60 219,223 +0.03(+0.04%)
Sep 02, 2021 76.37 77.03 75.79 76.57 214,312 +0.73(+0.96%)
Sep 01, 2021 75.70 75.95 74.80 75.85 109,466 +0.14(+0.18%)
Aug 31, 2021 75.26 76.24 75.17 75.71 138,916 +0.40(+0.53%)
Aug 30, 2021 76.94 76.94 74.93 75.31 151,958 -1.08(-1.41%)
Aug 27, 2021 73.98 77.11 73.95 76.39 182,054 +2.41(+3.26%)
Aug 26, 2021 75.13 75.55 73.85 73.98 166,523 -1.42(-1.89%)
Aug 25, 2021 75.03 76.19 75.03 75.40 118,445 +0.32(+0.43%)
Aug 24, 2021 75.29 76.08 74.83 75.08 118,414 +0.17(+0.23%)
Aug 23, 2021 74.68 75.47 74.21 74.91 150,912 +0.56(+0.76%)
Aug 20, 2021 73.68 74.58 73.16 74.34 167,645 +0.56(+0.76%)
Aug 19, 2021 73.08 74.13 72.70 73.78 152,295 -0.23(-0.31%)
Aug 18, 2021 75.55 76.49 74.00 74.01 211,917 -1.71(-2.26%)
Aug 17, 2021 75.58 76.52 75.16 75.73 195,976 -0.63(-0.82%)
Aug 16, 2021 75.34 76.44 74.22 76.36 174,230 +0.62(+0.82%)
Aug 13, 2021 77.66 77.66 75.45 75.74 114,818 -1.63(-2.10%)
Aug 12, 2021 76.97 77.54 76.26 77.37 215,066 +0.33(+0.43%)
Aug 11, 2021 75.20 77.09 74.84 77.04 188,614 +1.76(+2.34%)
Aug 10, 2021 74.38 75.56 73.95 75.27 140,290 +0.65(+0.87%)
Aug 09, 2021 76.19 76.19 74.58 74.62 141,834 -2.13(-2.78%)
Aug 06, 2021 77.49 77.91 76.53 76.76 223,527 +0.13(+0.16%)
Aug 05, 2021 75.04 76.71 74.45 76.63 267,846 +2.73(+3.70%)
Aug 04, 2021 74.16 75.72 73.87 73.90 239,268 -1.17(-1.56%)
Aug 03, 2021 75.62 76.03 73.62 75.07 365,261 -0.50(-0.67%)
Aug 02, 2021 75.32 77.20 75.13 75.57 380,039 +1.03(+1.38%)
Jul 30, 2021 74.97 75.99 73.75 74.55 164,037 -0.51(-0.68%)
Jul 29, 2021 74.78 75.92 73.81 75.06 390,595 +1.30(+1.76%)
Jul 28, 2021 72.26 74.51 72.11 73.76 266,020 +1.87(+2.60%)
Jul 27, 2021 71.84 72.88 71.20 71.89 233,509 -0.91(-1.25%)
Jul 26, 2021 72.99 73.42 71.50 72.80 171,510 +0.29(+0.40%)
Jul 23, 2021 71.68 72.61 70.23 72.51 476,210 +1.32(+1.85%)
Jul 22, 2021 74.50 75.35 70.33 71.20 477,846 -3.99(-5.31%)
Jul 21, 2021 73.99 75.42 73.82 75.19 278,632 +2.01(+2.75%)
Jul 20, 2021 71.21 73.82 71.21 73.18 292,919 +2.08(+2.92%)
Jul 19, 2021 71.79 72.13 69.15 71.10 379,126 -2.36(-3.21%)
Jul 16, 2021 75.69 75.79 73.16 73.46 230,529 -1.48(-1.97%)
Jul 15, 2021 75.22 76.12 73.91 74.93 230,873 -0.75(-1.00%)
Jul 14, 2021 76.81 77.49 74.96 75.69 250,026 -0.60(-0.79%)
Jul 13, 2021 75.77 76.95 75.77 76.29 254,944 +0.20(+0.27%)
Jul 12, 2021 74.39 76.24 74.26 76.08 184,135 +1.15(+1.53%)
Jul 09, 2021 73.35 75.15 73.35 74.93 170,747 +2.71(+3.76%)
Jul 08, 2021 71.17 72.40 70.59 72.22 193,960 -0.32(-0.44%)
Jul 07, 2021 71.84 73.17 71.54 72.54 169,507 +0.00(+0.00%)
Jul 06, 2021 75.24 75.24 72.50 72.54 198,095 -3.17(-4.19%)
Jul 02, 2021 76.25 76.25 75.42 75.71 227,124 -0.26(-0.34%)
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.