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 (%)
Apr 30, 2009 24.94 25.16 23.71 23.71 835,271 -0.93(-3.77%)
Apr 29, 2009 24.34 24.94 23.97 24.64 565,060 +0.23(+0.93%)
Apr 28, 2009 25.18 25.35 24.34 24.41 798,720 -1.08(-4.23%)
Apr 27, 2009 25.51 26.15 25.31 25.49 424,105 -0.33(-1.26%)
Apr 24, 2009 25.14 26.07 24.96 25.82 345,527 +0.76(+3.04%)
Apr 23, 2009 25.52 25.78 24.64 25.05 432,264 -0.44(-1.74%)
Apr 22, 2009 25.08 26.16 25.04 25.50 508,493 +0.33(+1.33%)
Apr 21, 2009 24.67 25.51 24.66 25.16 402,334 +0.26(+1.04%)
Apr 20, 2009 25.48 25.51 24.64 24.90 341,165 -1.08(-4.15%)
Apr 17, 2009 25.69 26.11 25.48 25.98 362,733 +0.29(+1.14%)
Apr 16, 2009 25.09 25.88 24.94 25.69 630,658 +0.67(+2.67%)
Apr 15, 2009 24.65 25.22 24.56 25.02 393,768 +0.15(+0.61%)
Apr 14, 2009 25.46 25.46 24.69 24.87 462,432 -0.74(-2.91%)
Apr 13, 2009 25.64 25.68 25.15 25.61 476,219 -0.13(-0.49%)
Apr 09, 2009 24.98 25.85 24.89 25.74 946,975 +1.36(+5.59%)
Apr 08, 2009 24.80 25.11 24.11 24.38 1,205,735 -0.33(-1.32%)
Apr 07, 2009 24.72 25.27 24.44 24.70 1,099,560 -0.41(-1.63%)
Apr 06, 2009 24.44 25.24 24.25 25.11 1,250,036 +0.38(+1.52%)
Apr 03, 2009 24.06 25.05 24.00 24.74 1,451,205 +0.74(+3.10%)
Apr 02, 2009 22.91 24.30 22.91 23.99 1,024,292 +1.46(+6.50%)
Apr 01, 2009 21.90 22.59 21.57 22.53 783,218 +0.40(+1.81%)
Mar 31, 2009 22.60 22.66 22.08 22.13 575,242 -0.17(-0.75%)
Mar 30, 2009 22.18 22.43 21.63 22.30 600,256 -0.84(-3.65%)
Mar 26, 2009 22.77 23.14 22.46 23.14 973,628 +0.84(+3.79%)
Mar 25, 2009 22.12 22.73 21.76 22.30 922,056 +0.26(+1.18%)
Mar 24, 2009 21.56 22.28 21.56 22.04 1,005,392 +0.15(+0.69%)
Mar 23, 2009 21.43 21.89 21.38 21.89 715,490 +1.48(+7.25%)
Mar 20, 2009 21.45 21.61 20.32 20.41 726,254 -0.99(-4.61%)
Mar 19, 2009 21.63 21.77 21.32 21.39 644,946 +0.01(+0.04%)
Mar 18, 2009 20.61 21.63 20.45 21.38 766,313 +0.52(+2.49%)
Mar 17, 2009 20.35 20.86 20.20 20.86 329,007 +0.43(+2.13%)
Mar 16, 2009 20.71 20.82 20.26 20.43 606,497 +0.12(+0.58%)
Mar 13, 2009 20.46 20.49 19.74 20.31 0 +0.04(+0.21%)
Mar 12, 2009 19.64 20.39 19.31 20.27 703,127 +0.48(+2.41%)
Mar 11, 2009 19.54 19.94 19.25 19.79 561,454 +0.29(+1.50%)
Mar 10, 2009 17.95 19.54 17.95 19.50 796,165 +1.62(+9.07%)
Mar 09, 2009 17.71 18.54 17.60 17.88 563,265 +0.00(+0.00%)
Mar 06, 2009 18.39 18.54 17.34 17.88 0 -0.31(-1.70%)
Mar 05, 2009 18.74 18.94 18.07 18.19 508,939 -0.85(-4.48%)
Mar 04, 2009 18.97 19.36 18.45 19.04 645,591 +0.23(+1.20%)
Mar 02, 2009 19.72 19.73 18.70 18.82 711,047 -1.15(-5.74%)
Feb 27, 2009 19.23 20.57 19.23 19.96 0 +0.42(+2.14%)
Feb 26, 2009 20.35 20.37 19.49 19.54 642,656 -0.54(-2.71%)
Feb 25, 2009 20.51 20.61 19.81 20.09 919,734 -0.61(-2.95%)
Feb 24, 2009 20.20 20.82 19.89 20.70 837,599 +0.72(+3.60%)
Feb 23, 2009 21.02 21.08 19.94 19.98 585,283 -0.84(-4.02%)
Feb 20, 2009 20.77 21.07 20.32 20.81 833,511 -0.23(-1.07%)
Feb 19, 2009 21.69 21.87 20.99 21.04 761,431 -0.38(-1.80%)
Feb 18, 2009 21.63 21.85 21.31 21.43 877,652 -0.20(-0.93%)
Feb 17, 2009 22.16 22.16 21.41 21.63 890,313 -1.00(-4.43%)
Feb 13, 2009 22.69 22.96 22.32 22.63 694,715 -0.16(-0.70%)
Feb 12, 2009 22.85 22.99 21.95 22.79 977,305 -0.56(-2.40%)
Feb 11, 2009 22.88 23.86 22.82 23.35 1,246,556 +0.48(+2.12%)
Feb 10, 2009 24.49 24.53 22.63 22.86 1,877,329 -1.86(-7.54%)
Feb 09, 2009 25.35 25.43 24.66 24.73 944,268 -0.64(-2.51%)
Feb 06, 2009 24.79 25.67 24.59 25.36 1,115,633 +0.66(+2.67%)
Feb 05, 2009 24.20 25.18 24.00 24.70 1,393,130 -0.25(-1.01%)
Feb 04, 2009 25.05 27.06 24.71 24.95 2,955,892 +2.23(+9.83%)
Feb 03, 2009 22.95 22.95 22.37 22.72 1,254,800 +0.01(+0.04%)
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.