Indicators

Brink's Company (NY: BCO )

97.44 +0.13 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.07	19.23	18.96	19.07	398,835	-0.07(-0.35%)
May 27, 2010	19.24	19.38	19.00	19.13	592,766	+0.19(+1.02%)
May 26, 2010	18.93	19.27	18.81	18.94	665,756	+0.12(+0.63%)
May 25, 2010	18.67	18.92	18.44	18.82	848,312	-0.21(-1.10%)
May 24, 2010	19.36	19.36	19.02	19.03	482,392	-0.33(-1.69%)
May 21, 2010	18.71	19.36	18.71	19.36	1,066,878	+0.41(+2.17%)
May 20, 2010	18.76	19.34	18.75	18.95	1,018,745	-0.62(-3.18%)
May 19, 2010	19.93	20.06	19.26	19.57	1,103,449	-0.47(-2.35%)
May 18, 2010	20.75	20.98	19.96	20.04	619,566	-0.60(-2.89%)
May 17, 2010	20.62	21.03	20.15	20.64	514,844	-0.07(-0.33%)
May 14, 2010	20.71	20.78	20.51	20.71	446,053	-0.19(-0.92%)
May 13, 2010	21.07	21.13	20.77	20.90	421,209	-0.15(-0.72%)
May 12, 2010	21.22	21.32	20.75	21.05	712,084	-0.08(-0.40%)
May 11, 2010	21.14	21.38	21.08	21.13	374,431	-0.28(-1.33%)
May 10, 2010	21.24	21.42	21.18	21.42	374,629	+1.01(+4.92%)
May 07, 2010	20.63	21.19	20.24	20.41	1,198,103	-0.94(-4.39%)
May 06, 2010	21.49	21.76	20.82	21.35	840,095	-0.59(-2.71%)
May 05, 2010	21.67	21.95	21.45	21.95	498,515	-0.02(-0.08%)
May 04, 2010	22.14	22.31	21.84	21.96	725,756	-0.35(-1.58%)

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.