Skip to main content

Brinks Company (The) Common Stock (NY:BCO)

89.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 89.32 89.63 88.22 89.29 351,697 +0.19(+0.21%)
Jun 27, 2025 90.01 90.23 88.89 89.10 522,669 -0.84(-0.93%)
Jun 26, 2025 89.10 90.24 88.75 89.94 217,730 +1.21(+1.36%)
Jun 25, 2025 88.44 88.91 87.56 88.73 228,553 +0.13(+0.15%)
Jun 24, 2025 86.17 88.81 85.66 88.60 400,914 +2.81(+3.28%)
Jun 23, 2025 85.85 86.41 84.66 85.79 385,489 -0.31(-0.36%)
Jun 20, 2025 87.67 88.14 85.45 86.10 958,184 -1.00(-1.15%)
Jun 18, 2025 85.82 87.32 85.82 87.10 422,223 +1.19(+1.39%)
Jun 17, 2025 84.95 86.52 84.95 85.91 387,739 +0.04(+0.05%)
Jun 16, 2025 84.94 86.16 84.38 85.87 340,412 +1.59(+1.89%)
Jun 13, 2025 83.35 86.36 83.35 84.28 305,102 -0.26(-0.31%)
Jun 12, 2025 83.66 84.76 83.36 84.54 289,436 -0.07(-0.08%)
Jun 11, 2025 85.64 85.71 84.35 84.61 259,239 -0.79(-0.93%)
Jun 10, 2025 84.30 85.55 84.07 85.40 371,253 +1.33(+1.58%)
Jun 09, 2025 84.44 85.14 83.98 84.07 362,625 +0.17(+0.20%)
Jun 06, 2025 84.70 84.70 83.52 83.90 231,685 +0.52(+0.62%)
Jun 05, 2025 83.35 83.92 83.10 83.38 372,358 +0.06(+0.07%)
Jun 04, 2025 83.02 84.15 83.02 83.32 331,175 +0.36(+0.43%)
Jun 03, 2025 82.12 83.56 81.97 82.96 251,241 +0.82(+1.00%)
Jun 02, 2025 81.31 82.26 80.10 82.14 420,848 +0.08(+0.10%)
May 30, 2025 82.46 82.80 81.83 82.06 334,990 -0.60(-0.73%)
May 29, 2025 83.97 84.19 82.48 82.66 328,911 -0.72(-0.86%)
May 28, 2025 84.36 84.46 83.28 83.38 287,260 -1.01(-1.20%)
May 27, 2025 83.60 84.70 83.11 84.39 411,831 +2.02(+2.45%)
May 23, 2025 81.85 82.60 81.58 82.37 272,099 -1.02(-1.22%)
May 22, 2025 83.64 83.99 83.08 83.39 251,451 -0.66(-0.79%)
May 21, 2025 85.54 85.98 84.00 84.05 307,266 -2.43(-2.81%)
May 20, 2025 86.06 87.13 85.95 86.48 330,733 +0.37(+0.43%)
May 19, 2025 86.63 87.10 85.64 86.11 325,761 -1.50(-1.72%)
May 16, 2025 88.28 88.84 87.55 87.61 340,141 -0.62(-0.70%)
May 15, 2025 86.75 88.34 86.12 88.23 393,726 +1.35(+1.55%)
May 14, 2025 89.60 89.60 86.75 86.89 519,884 -2.72(-3.04%)
May 13, 2025 92.63 93.48 86.75 89.61 1,185,419 -4.52(-4.80%)
May 12, 2025 94.72 95.39 93.09 94.13 448,204 +1.83(+1.99%)
May 09, 2025 93.17 93.74 92.14 92.29 270,996 -0.63(-0.68%)
May 08, 2025 92.24 94.23 92.23 92.92 351,451 +2.12(+2.34%)
May 07, 2025 91.62 92.28 90.46 90.80 281,893 -0.67(-0.73%)
May 06, 2025 90.12 91.90 89.94 91.46 294,949 +0.59(+0.65%)
May 05, 2025 90.68 92.53 90.56 90.88 341,993 -0.29(-0.32%)
May 02, 2025 90.00 91.69 89.99 91.16 306,370 +2.48(+2.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.