Brink's Company (NY: BCO )

110.67 -0.06 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 66.72 66.75 63.74 65.21 555,614 -1.68(-2.52%)
Jan 28, 2021 66.92 68.00 65.84 66.89 276,586 +0.69(+1.04%)
Jan 27, 2021 65.80 67.98 64.29 66.21 516,628 -0.55(-0.82%)
Jan 26, 2021 69.63 69.63 66.47 66.75 383,553 -2.06(-2.99%)
Jan 25, 2021 67.64 69.40 65.92 68.81 522,757 +0.54(+0.79%)
Jan 22, 2021 70.01 70.80 67.28 68.27 400,046 -2.80(-3.95%)
Jan 21, 2021 70.42 72.26 68.89 71.08 425,201 +1.38(+1.98%)
Jan 20, 2021 70.29 72.30 69.49 69.70 307,022 -0.48(-0.68%)
Jan 19, 2021 70.40 70.40 69.12 70.18 278,733 +0.32(+0.45%)
Jan 15, 2021 70.34 70.80 68.14 69.86 327,016 -1.04(-1.47%)
Jan 14, 2021 69.36 71.22 68.57 70.90 307,589 +2.20(+3.20%)
Jan 13, 2021 69.37 69.54 67.96 68.70 210,571 -0.46(-0.66%)
Jan 12, 2021 67.08 69.45 66.63 69.16 298,586 +2.67(+4.02%)
Jan 11, 2021 66.95 67.58 66.00 66.49 309,570 -1.43(-2.10%)
Jan 08, 2021 69.66 70.23 67.25 67.92 376,643 -1.67(-2.39%)
Jan 07, 2021 70.11 70.59 68.39 69.58 300,770 -0.07(-0.10%)
Jan 06, 2021 68.53 70.54 67.76 69.65 437,583 +2.08(+3.07%)
Jan 05, 2021 66.46 68.85 66.21 67.57 514,482 +0.79(+1.19%)
Jan 04, 2021 69.34 69.52 64.64 66.78 707,755 -2.13(-3.10%)
Dec 31, 2020 68.91 68.91 68.91 187,237 +0.50(+0.73%)
Dec 30, 2020 67.81 68.79 67.24 68.42 187,237 +0.92(+1.36%)
Dec 29, 2020 68.55 68.89 66.39 67.50 224,575 -0.95(-1.38%)
Dec 28, 2020 68.33 69.08 67.82 68.44 244,799 +0.66(+0.97%)
Dec 24, 2020 68.04 68.05 66.83 67.78 87,657 -0.26(-0.38%)
Dec 23, 2020 67.78 68.38 66.93 68.04 228,946 +0.82(+1.22%)
Dec 22, 2020 66.84 67.55 66.29 67.22 245,821 +0.26(+0.39%)
Dec 21, 2020 66.52 67.61 65.60 66.96 450,654 -1.14(-1.67%)
Dec 18, 2020 67.62 68.41 67.32 68.10 1,321,124 +0.71(+1.05%)
Dec 17, 2020 67.44 67.44 65.82 67.39 439,922 +0.11(+0.17%)
Dec 16, 2020 68.05 68.29 66.59 67.28 512,999 -0.81(-1.19%)
Dec 15, 2020 65.11 68.10 64.77 68.09 505,170 +3.81(+5.93%)
Dec 14, 2020 66.84 67.32 63.64 64.28 524,671 -1.93(-2.92%)
Dec 11, 2020 67.01 67.79 65.21 66.21 400,046 -1.76(-2.59%)
Dec 10, 2020 66.33 68.18 66.15 67.98 309,340 +0.70(+1.04%)
Dec 09, 2020 66.52 67.38 64.53 67.28 712,272 +1.46(+2.23%)
Dec 08, 2020 66.21 67.95 65.64 65.81 646,678 -1.16(-1.73%)
Dec 07, 2020 70.21 70.21 66.80 66.97 812,571 -3.28(-4.67%)
Dec 04, 2020 68.61 70.49 67.87 70.25 469,001 +2.53(+3.73%)
Dec 03, 2020 67.41 69.25 67.30 67.73 381,234 +0.56(+0.83%)
Dec 02, 2020 66.57 67.53 65.56 67.17 346,033 +1.35(+2.05%)
Dec 01, 2020 65.52 67.03 65.09 65.82 532,252 +1.60(+2.49%)
Nov 30, 2020 65.37 65.88 63.46 64.22 691,345 -1.82(-2.75%)
Nov 27, 2020 66.77 67.38 65.48 66.04 207,806 -0.86(-1.29%)
Nov 25, 2020 68.60 68.63 66.53 66.90 383,016 -2.38(-3.44%)
Nov 24, 2020 67.95 69.34 64.85 69.29 1,030,431 +3.01(+4.53%)
Nov 23, 2020 62.95 67.02 62.82 66.28 1,198,115 +4.20(+6.77%)
Nov 20, 2020 61.08 62.10 60.28 62.08 714,316 +0.72(+1.17%)
Nov 19, 2020 59.72 61.47 58.34 61.36 912,975 +1.19(+1.97%)
Nov 18, 2020 59.20 61.44 58.21 60.18 1,000,183 +0.98(+1.65%)
Nov 17, 2020 55.92 59.26 54.79 59.20 681,240 +2.73(+4.83%)
Nov 16, 2020 56.10 56.89 54.76 56.47 1,321,371 +3.50(+6.61%)
Nov 13, 2020 52.32 53.25 52.12 52.97 532,420 +1.36(+2.63%)
Nov 12, 2020 50.55 52.22 50.27 51.61 695,680 +0.59(+1.16%)
Nov 11, 2020 51.77 52.14 50.21 51.02 466,728 -0.64(-1.24%)
Nov 10, 2020 51.90 52.66 50.60 51.66 763,929 +0.34(+0.67%)
Nov 09, 2020 50.89 53.60 50.89 51.31 1,162,694 +4.30(+9.14%)
Nov 06, 2020 47.69 47.85 46.67 47.01 322,210 -0.67(-1.41%)
Nov 05, 2020 44.76 47.90 44.71 47.68 534,014 +3.48(+7.88%)
Nov 04, 2020 43.43 45.07 43.11 44.20 740,168 +0.01(+0.02%)
Nov 03, 2020 41.47 44.61 41.47 44.19 397,043 +3.54(+8.71%)
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.