Brink's Company (NY: BCO )

74.26 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 73.57 75.50 71.98 74.26 406,977 +1.44(+1.98%)
Jan 20, 2021 73.44 75.54 72.60 72.82 293,863 -0.50(-0.68%)
Jan 19, 2021 73.55 73.55 72.22 73.32 266,787 +0.33(+0.45%)
Jan 15, 2021 73.49 73.97 71.19 72.99 313,000 -1.09(-1.47%)
Jan 14, 2021 72.47 74.41 71.64 74.08 294,406 +2.30(+3.20%)
Jan 13, 2021 72.48 72.65 71.00 71.78 201,546 -0.48(-0.66%)
Jan 12, 2021 70.08 72.56 69.61 72.26 285,789 +2.79(+4.02%)
Jan 11, 2021 69.95 70.61 68.96 69.47 296,302 -1.49(-2.10%)
Jan 08, 2021 72.78 73.37 70.26 70.96 360,500 -1.74(-2.39%)
Jan 07, 2021 73.25 73.75 71.45 72.70 287,879 -0.07(-0.10%)
Jan 06, 2021 71.60 73.70 70.79 72.77 418,828 +2.17(+3.07%)
Jan 05, 2021 69.44 71.93 69.18 70.60 492,431 +0.83(+1.19%)
Jan 04, 2021 72.45 72.63 67.53 69.77 677,420 -2.23(-3.10%)
Dec 31, 2020 72.00 72.00 72.00 179,212 +0.52(+0.73%)
Dec 30, 2020 70.85 71.87 70.25 71.48 179,212 +0.96(+1.36%)
Dec 29, 2020 71.62 71.98 69.36 70.52 214,950 -0.99(-1.38%)
Dec 28, 2020 71.39 72.17 70.86 71.51 234,307 +0.69(+0.97%)
Dec 24, 2020 71.09 71.10 69.82 70.82 83,900 -0.27(-0.38%)
Dec 23, 2020 70.82 71.44 69.93 71.09 219,134 +0.86(+1.22%)
Dec 22, 2020 69.83 70.57 69.26 70.23 235,321 +0.27(+0.39%)
Dec 21, 2020 69.50 70.64 68.54 69.96 431,339 -1.19(-1.67%)
Dec 18, 2020 70.65 71.47 70.33 71.15 1,264,500 +0.74(+1.05%)
Dec 17, 2020 70.46 70.46 68.76 70.41 421,067 +0.12(+0.17%)
Dec 16, 2020 71.10 71.35 69.57 70.29 491,012 -0.85(-1.19%)
Dec 15, 2020 68.03 71.15 67.67 71.14 483,518 +3.98(+5.93%)
Dec 14, 2020 69.83 70.33 66.49 67.16 502,184 -2.02(-2.92%)
Dec 11, 2020 70.01 70.83 68.14 69.18 382,900 -1.84(-2.59%)
Dec 10, 2020 69.30 71.23 69.11 71.02 296,082 +0.73(+1.04%)
Dec 09, 2020 69.50 70.40 67.42 70.29 681,744 +1.53(+2.23%)
Dec 08, 2020 69.17 70.99 68.58 68.76 618,961 -1.21(-1.73%)
Dec 07, 2020 73.35 73.35 69.79 69.97 777,744 -3.43(-4.67%)
Dec 04, 2020 71.68 73.65 70.91 73.40 448,900 +2.64(+3.73%)
Dec 03, 2020 70.43 72.35 70.31 70.76 364,894 +0.58(+0.83%)
Dec 02, 2020 69.55 70.55 68.50 70.18 331,202 +1.41(+2.05%)
Dec 01, 2020 68.45 70.03 68.00 68.77 509,440 +1.67(+2.49%)
Nov 30, 2020 68.30 68.83 66.30 67.10 661,714 -1.90(-2.75%)
Nov 27, 2020 69.76 70.40 68.41 69.00 198,900 -0.90(-1.29%)
Nov 25, 2020 71.67 71.71 69.51 69.90 366,600 -2.49(-3.44%)
Nov 24, 2020 70.99 72.45 67.75 72.39 986,266 +3.14(+4.53%)
Nov 23, 2020 65.77 70.02 65.63 69.25 1,146,763 +4.39(+6.77%)
Nov 20, 2020 63.81 64.88 62.98 64.86 683,700 +0.75(+1.17%)
Nov 19, 2020 62.39 64.22 60.95 64.11 873,844 +1.24(+1.97%)
Nov 18, 2020 61.85 64.19 60.82 62.87 957,315 +1.02(+1.65%)
Nov 17, 2020 58.42 61.91 57.24 61.85 652,042 +2.85(+4.83%)
Nov 16, 2020 58.61 59.44 57.22 59.00 1,264,736 +3.66(+6.61%)
Nov 13, 2020 54.66 55.63 54.45 55.34 509,600 +1.42(+2.63%)
Nov 12, 2020 52.81 54.56 52.52 53.92 665,863 +0.62(+1.16%)
Nov 11, 2020 54.09 54.48 52.46 53.30 446,724 -0.67(-1.24%)
Nov 10, 2020 54.22 55.01 52.87 53.97 731,187 +0.36(+0.67%)
Nov 09, 2020 53.17 56.00 53.17 53.61 1,112,860 +4.49(+9.14%)
Nov 06, 2020 49.83 49.99 48.76 49.12 308,400 -0.70(-1.41%)
Nov 05, 2020 46.76 50.05 46.71 49.82 511,126 +3.49(+7.53%)
Nov 04, 2020 45.52 47.24 45.19 46.33 706,150 +0.01(+0.02%)
Nov 03, 2020 43.47 46.76 43.47 46.32 378,795 +3.71(+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.