Brink's Company (NY: BCO )

92.38 +1.25 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 81.61 81.94 79.55 79.90 452,033 -2.37(-2.88%)
Jan 30, 2020 81.61 82.56 80.94 82.27 353,921 -0.17(-0.21%)
Jan 29, 2020 84.88 85.25 82.41 82.44 239,468 -2.31(-2.72%)
Jan 28, 2020 85.56 85.56 84.64 84.75 272,155 -0.37(-0.43%)
Jan 27, 2020 83.98 85.56 83.97 85.12 282,341 -0.39(-0.46%)
Jan 24, 2020 86.25 86.55 85.00 85.51 460,884 -0.46(-0.53%)
Jan 23, 2020 85.37 86.33 84.40 85.96 244,738 +0.23(+0.27%)
Jan 22, 2020 87.30 87.45 85.63 85.74 280,263 -1.35(-1.55%)
Jan 21, 2020 87.30 88.08 86.81 87.08 157,525 -0.63(-0.71%)
Jan 17, 2020 89.52 89.90 87.42 87.71 232,865 -1.69(-1.89%)
Jan 16, 2020 88.77 90.08 88.64 89.40 556,705 +1.25(+1.42%)
Jan 15, 2020 89.02 89.58 87.56 88.15 346,652 -1.23(-1.38%)
Jan 14, 2020 90.79 90.97 89.07 89.38 341,276 -1.74(-1.91%)
Jan 13, 2020 91.38 92.17 90.88 91.12 332,357 -0.32(-0.35%)
Jan 10, 2020 90.63 91.68 89.79 91.44 353,513 +0.69(+0.76%)
Jan 09, 2020 89.65 90.92 89.09 90.75 335,497 +1.62(+1.82%)
Jan 08, 2020 89.31 89.85 88.70 89.12 208,073 +1.25(+1.43%)
Jan 07, 2020 87.84 88.26 86.66 87.87 178,124 -0.53(-0.60%)
Jan 06, 2020 86.91 88.46 86.36 88.40 263,382 +1.49(+1.71%)
Jan 03, 2020 86.04 87.21 85.64 86.91 261,104 -0.64(-0.73%)
Jan 02, 2020 86.81 87.55 85.56 87.55 204,247 +1.49(+1.73%)
Dec 31, 2019 85.65 86.82 85.65 86.06 181,761 +0.18(+0.21%)
Dec 30, 2019 86.62 86.62 85.38 85.88 203,218 -0.61(-0.70%)
Dec 27, 2019 86.48 87.07 85.82 86.49 253,939 +0.13(+0.15%)
Dec 26, 2019 86.68 86.68 85.96 86.35 165,875 -0.07(-0.08%)
Dec 24, 2019 86.94 87.17 86.38 86.42 53,211 -0.43(-0.49%)
Dec 23, 2019 87.83 87.83 86.65 86.85 157,425 -0.84(-0.96%)
Dec 20, 2019 87.97 88.47 87.44 87.69 786,685 +0.22(+0.25%)
Dec 19, 2019 86.83 87.68 86.47 87.47 341,801 +0.64(+0.73%)
Dec 18, 2019 88.30 88.53 86.56 86.84 332,142 -1.16(-1.32%)
Dec 17, 2019 87.75 88.19 87.15 88.00 181,907 +0.11(+0.13%)
Dec 16, 2019 88.81 89.53 87.63 87.88 201,587 -0.10(-0.12%)
Dec 13, 2019 87.44 88.23 86.64 87.99 185,871 +0.25(+0.28%)
Dec 12, 2019 87.15 88.22 86.98 87.74 205,912 +0.83(+0.95%)
Dec 11, 2019 85.81 87.54 85.17 86.91 189,517 +1.33(+1.55%)
Dec 10, 2019 86.04 86.05 85.32 85.58 156,700 -0.26(-0.30%)
Dec 09, 2019 86.58 86.82 85.44 85.84 239,339 -0.99(-1.14%)
Dec 06, 2019 87.26 87.68 86.76 86.83 316,423 +0.76(+0.88%)
Dec 05, 2019 85.40 86.35 84.89 86.07 462,853 +0.85(+1.00%)
Dec 04, 2019 85.90 86.57 85.05 85.21 198,059 -0.04(-0.04%)
Dec 03, 2019 85.94 85.94 83.99 85.25 219,563 -1.72(-1.98%)
Dec 02, 2019 88.42 88.76 86.78 86.97 175,357 -1.29(-1.46%)
Nov 29, 2019 89.23 89.44 88.18 88.26 94,832 -1.23(-1.38%)
Nov 27, 2019 89.28 89.79 88.87 89.49 111,164 +0.61(+0.68%)
Nov 26, 2019 87.47 89.42 87.47 88.89 187,548 +1.12(+1.28%)
Nov 25, 2019 86.40 88.34 86.32 87.77 316,774 +2.03(+2.37%)
Nov 22, 2019 85.69 86.12 85.27 85.74 205,575 +0.40(+0.47%)
Nov 21, 2019 85.44 85.58 84.40 85.34 136,464 +0.30(+0.36%)
Nov 20, 2019 85.77 86.51 84.86 85.03 325,926 -0.41(-0.48%)
Nov 19, 2019 85.51 85.87 84.32 85.44 166,398 +0.50(+0.59%)
Nov 18, 2019 84.23 85.14 83.53 84.94 177,952 +0.22(+0.26%)
Nov 15, 2019 84.40 85.59 84.03 84.72 209,368 +1.00(+1.19%)
Nov 14, 2019 82.91 84.29 82.58 83.72 180,480 +0.47(+0.57%)
Nov 13, 2019 83.11 83.82 82.43 83.25 171,929 -0.71(-0.85%)
Nov 12, 2019 84.14 85.02 82.67 83.96 192,794 -0.44(-0.52%)
Nov 11, 2019 84.99 85.25 83.58 84.40 217,174 -1.33(-1.55%)
Nov 08, 2019 85.68 86.20 85.19 85.73 284,075 -0.06(-0.07%)
Nov 07, 2019 85.41 86.12 85.10 85.78 432,674 +0.88(+1.04%)
Nov 06, 2019 84.09 84.93 83.03 84.90 224,640 +0.83(+0.99%)
Nov 05, 2019 84.20 84.81 83.45 84.07 263,119 +0.34(+0.41%)
Nov 04, 2019 82.79 83.87 81.93 83.73 230,691 +1.42(+1.73%)
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.