Brink's Company (NY: BCO )

92.38 +1.25 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 63.63 64.79 63.53 63.70 230,052 -0.29(-0.46%)
Dec 30, 2021 64.46 64.99 63.89 64.00 148,077 -0.31(-0.48%)
Dec 29, 2021 64.11 64.63 63.53 64.31 156,382 +0.16(+0.24%)
Dec 28, 2021 63.77 64.56 63.33 64.15 170,070 +0.13(+0.20%)
Dec 27, 2021 62.75 64.15 62.66 64.03 244,406 +1.14(+1.81%)
Dec 23, 2021 61.76 63.16 61.76 62.89 221,933 +1.34(+2.18%)
Dec 22, 2021 61.80 62.65 60.84 61.55 359,412 -0.20(-0.33%)
Dec 21, 2021 60.70 62.97 60.45 61.75 314,581 +1.74(+2.90%)
Dec 20, 2021 61.61 61.83 59.28 60.01 583,136 -2.68(-4.28%)
Dec 17, 2021 61.75 63.35 61.31 62.69 831,198 +0.77(+1.24%)
Dec 16, 2021 60.04 62.24 60.04 61.93 453,895 +2.42(+4.07%)
Dec 15, 2021 63.29 63.39 59.06 59.51 663,874 -3.37(-5.36%)
Dec 14, 2021 62.22 63.58 62.12 62.88 557,159 +0.40(+0.64%)
Dec 13, 2021 61.58 62.90 61.27 62.48 400,508 +0.25(+0.41%)
Dec 10, 2021 63.58 63.58 62.03 62.23 365,528 -0.25(-0.40%)
Dec 09, 2021 61.08 63.12 61.08 62.48 302,821 +0.30(+0.48%)
Dec 08, 2021 61.66 62.66 61.16 62.18 233,658 +0.67(+1.09%)
Dec 07, 2021 62.62 63.01 61.34 61.51 248,977 -0.34(-0.55%)
Dec 06, 2021 61.55 62.73 60.71 61.85 296,505 +1.69(+2.81%)
Dec 03, 2021 60.71 61.05 59.29 60.16 266,965 -0.24(-0.40%)
Dec 02, 2021 59.05 60.77 59.05 60.40 261,426 +1.94(+3.32%)
Dec 01, 2021 61.07 61.11 58.05 58.46 382,225 -0.96(-1.62%)
Nov 30, 2021 59.61 60.14 58.23 59.42 330,233 -0.99(-1.64%)
Nov 29, 2021 62.47 62.47 59.76 60.41 383,200 -0.85(-1.38%)
Nov 26, 2021 62.96 63.17 59.87 61.26 315,227 -4.12(-6.30%)
Nov 24, 2021 63.83 65.79 63.52 65.38 341,638 +1.10(+1.71%)
Nov 23, 2021 63.52 64.62 63.01 64.28 272,930 +0.57(+0.90%)
Nov 22, 2021 65.01 65.35 63.38 63.70 257,451 -0.85(-1.32%)
Nov 19, 2021 63.69 64.99 63.69 64.56 289,801 +0.05(+0.08%)
Nov 18, 2021 65.01 64.76 64.23 64.51 270,230 -0.64(-0.98%)
Nov 17, 2021 65.51 65.76 64.96 65.15 238,182 -1.05(-1.58%)
Nov 16, 2021 64.81 66.58 64.61 66.20 266,327 +1.13(+1.73%)
Nov 15, 2021 64.76 65.51 64.27 65.07 163,178 +0.98(+1.53%)
Nov 12, 2021 63.06 64.37 62.82 64.09 353,128 +1.11(+1.76%)
Nov 11, 2021 63.23 63.61 62.73 62.99 273,888 -0.52(-0.83%)
Nov 10, 2021 63.83 63.39 63.51 276,124 -0.63(-0.98%)
Nov 09, 2021 65.72 65.92 64.11 64.14 338,526 -1.79(-2.71%)
Nov 08, 2021 68.99 69.09 65.69 65.93 464,617 -2.53(-3.69%)
Nov 05, 2021 68.87 70.35 67.91 68.46 976,370 +0.36(+0.53%)
Nov 04, 2021 67.81 68.65 67.68 68.10 965,340 +1.01(+1.50%)
Nov 03, 2021 65.78 67.60 64.98 67.09 1,454,731 +1.22(+1.85%)
Nov 02, 2021 66.14 66.46 65.08 65.87 672,426 -0.22(-0.34%)
Nov 01, 2021 66.48 66.94 66.07 66.09 978,742 -0.64(-0.96%)
Oct 29, 2021 66.12 67.24 65.63 66.73 457,456 +0.31(+0.47%)
Oct 28, 2021 64.71 66.86 64.31 66.42 482,500 +2.66(+4.18%)
Oct 27, 2021 61.01 64.01 60.21 63.76 546,934 +6.58(+11.50%)
Oct 26, 2021 58.20 57.18 660,954 -0.55(-0.96%)
Oct 25, 2021 57.16 58.55 57.16 57.73 448,019 +0.58(+1.02%)
Oct 22, 2021 60.04 60.19 56.65 57.15 398,985 -3.05(-5.07%)
Oct 21, 2021 59.39 60.23 59.19 60.20 272,656 +0.78(+1.32%)
Oct 20, 2021 59.52 60.10 59.15 59.42 337,949 -0.16(-0.28%)
Oct 19, 2021 60.32 60.40 59.49 59.58 201,036 -0.47(-0.79%)
Oct 18, 2021 59.84 60.31 59.13 60.05 245,075 -0.07(-0.11%)
Oct 15, 2021 60.57 61.92 60.03 60.12 421,917 +0.02(+0.03%)
Oct 14, 2021 60.06 61.02 60.01 60.10 309,616 -0.01(-0.02%)
Oct 13, 2021 60.07 60.67 59.56 60.11 279,995 +0.01(+0.02%)
Oct 12, 2021 60.08 60.55 59.80 60.10 270,005 +0.05(+0.08%)
Oct 11, 2021 61.51 61.62 59.96 60.05 295,293 -1.63(-2.64%)
Oct 08, 2021 62.88 63.08 61.60 61.68 261,399 -1.04(-1.65%)
Oct 07, 2021 62.04 63.26 62.04 62.72 423,274 +1.29(+2.10%)
Oct 06, 2021 61.28 61.49 60.05 61.43 323,595 -0.44(-0.70%)
Oct 05, 2021 62.61 62.71 61.22 61.87 260,359 -0.24(-0.39%)
Oct 04, 2021 61.56 62.45 60.74 62.11 391,350 -0.15(-0.23%)
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.