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 (%)
Mar 30, 2012 21.21 21.21 20.66 20.66 700,937 -0.39(-1.85%)
Mar 29, 2012 21.41 21.49 21.02 21.05 716,734 -0.59(-2.72%)
Mar 28, 2012 21.76 22.12 21.58 21.64 535,582 -0.14(-0.64%)
Mar 27, 2012 22.09 22.22 21.76 21.78 249,062 -0.26(-1.18%)
Mar 26, 2012 21.38 22.04 21.37 22.04 359,381 +0.88(+4.17%)
Mar 23, 2012 21.23 21.23 21.02 21.16 400,085 -0.07(-0.33%)
Mar 22, 2012 21.23 21.40 20.98 21.23 206,857 -0.24(-1.13%)
Mar 21, 2012 21.62 21.70 21.44 21.47 149,723 -0.07(-0.32%)
Mar 20, 2012 21.81 21.95 21.51 21.54 321,515 -0.49(-2.24%)
Mar 19, 2012 21.96 22.29 21.73 22.03 247,958 +0.07(+0.32%)
Mar 16, 2012 21.92 22.14 21.76 21.96 413,810 +0.03(+0.12%)
Mar 15, 2012 21.77 21.96 21.48 21.94 301,773 +0.22(+1.00%)
Mar 14, 2012 22.02 22.14 21.60 21.72 331,531 -0.36(-1.61%)
Mar 13, 2012 22.01 22.10 21.81 22.07 392,810 +0.26(+1.19%)
Mar 12, 2012 22.12 22.14 21.73 21.81 245,498 -0.34(-1.52%)
Mar 09, 2012 21.73 22.33 21.65 22.15 332,137 +0.47(+2.16%)
Mar 08, 2012 21.47 21.72 21.21 21.68 255,380 +0.35(+1.66%)
Mar 07, 2012 21.47 21.47 21.27 21.33 255,069 -0.10(-0.44%)
Mar 06, 2012 21.72 21.85 21.16 21.42 646,110 -0.66(-2.98%)
Mar 05, 2012 21.84 22.14 21.68 22.08 574,850 +0.12(+0.55%)
Mar 02, 2012 21.90 22.28 21.54 21.96 797,542 -0.03(-0.12%)
Mar 01, 2012 21.95 22.10 21.78 21.99 555,711 +0.13(+0.59%)
Feb 29, 2012 21.88 22.01 21.64 21.86 918,254 -0.02(-0.08%)
Feb 28, 2012 21.14 21.90 20.70 21.88 920,521 +0.45(+2.10%)
Feb 27, 2012 21.36 21.62 21.14 21.42 354,405 -0.09(-0.40%)
Feb 24, 2012 21.23 21.55 20.99 21.51 417,767 +0.23(+1.06%)
Feb 23, 2012 20.86 21.34 20.71 21.29 450,282 +0.40(+1.91%)
Feb 22, 2012 20.56 21.01 20.56 20.89 396,796 +0.23(+1.09%)
Feb 21, 2012 20.71 20.96 20.57 20.66 288,154 +0.03(+0.17%)
Feb 17, 2012 20.68 20.77 20.50 20.63 343,210 +0.06(+0.29%)
Feb 16, 2012 20.41 20.59 20.25 20.57 644,151 +0.16(+0.81%)
Feb 15, 2012 20.92 20.96 20.26 20.40 691,778 -0.36(-1.75%)
Feb 14, 2012 21.27 21.36 20.65 20.77 587,532 -0.56(-2.64%)
Feb 13, 2012 21.18 21.42 20.94 21.33 514,803 +0.41(+1.94%)
Feb 10, 2012 20.67 21.01 20.49 20.92 654,383 +0.03(+0.17%)
Feb 09, 2012 20.93 21.17 20.50 20.89 793,936 +0.09(+0.42%)
Feb 08, 2012 21.34 21.46 20.57 20.80 865,674 -0.51(-2.40%)
Feb 07, 2012 21.26 21.42 21.12 21.31 736,990 +0.03(+0.16%)
Feb 06, 2012 21.10 21.49 20.94 21.28 914,886 -0.01(-0.04%)
Feb 03, 2012 20.78 21.50 20.76 21.29 1,478,172 +0.16(+0.74%)
Feb 02, 2012 25.03 25.03 20.38 21.13 2,753,070 -4.51(-17.59%)
Feb 01, 2012 24.59 25.66 24.59 25.64 387,994 +1.24(+5.07%)
Jan 31, 2012 24.39 24.71 23.97 24.40 302,342 +0.25(+1.04%)
Jan 30, 2012 24.07 24.33 23.77 24.15 157,214 -0.17(-0.71%)
Jan 27, 2012 24.37 24.76 24.27 24.32 261,439 -0.23(-0.95%)
Jan 26, 2012 24.88 24.88 24.40 24.56 248,230 -0.13(-0.52%)
Jan 25, 2012 24.24 24.73 24.07 24.69 261,788 +0.47(+1.96%)
Jan 24, 2012 23.66 24.28 23.66 24.21 252,457 +0.32(+1.34%)
Jan 23, 2012 23.99 24.36 23.67 23.89 161,280 -0.14(-0.57%)
Jan 20, 2012 23.76 24.14 23.76 24.03 109,906 +0.18(+0.76%)
Jan 19, 2012 23.71 24.02 23.51 23.85 110,024 +0.19(+0.80%)
Jan 18, 2012 23.49 23.67 23.21 23.66 179,579 +0.20(+0.85%)
Jan 17, 2012 23.86 23.88 23.41 23.46 165,045 -0.14(-0.58%)
Jan 13, 2012 23.67 23.84 23.36 23.60 170,049 -0.31(-1.30%)
Jan 12, 2012 23.88 23.95 23.46 23.91 112,049 +0.13(+0.54%)
Jan 11, 2012 23.16 23.84 23.09 23.78 208,008 +0.46(+1.96%)
Jan 10, 2012 23.01 23.37 22.74 23.32 223,326 +0.63(+2.77%)
Jan 09, 2012 23.11 23.24 22.34 22.69 334,233 -0.26(-1.13%)
Jan 06, 2012 23.09 23.25 22.78 22.95 358,980 -0.15(-0.64%)
Jan 05, 2012 23.01 23.33 22.61 23.10 245,002 -0.09(-0.37%)
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.