Indicators

Brink's Company (NY: BCO )

97.00 -0.44 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.10	29.25	28.70	28.97	313,132	-0.14(-0.50%)
May 28, 2015	29.09	29.24	28.88	29.12	303,773	+0.01(+0.03%)
May 27, 2015	29.13	29.28	28.98	29.11	255,256	+0.06(+0.22%)
May 26, 2015	29.01	29.19	28.93	29.05	353,084	-0.01(-0.03%)
May 22, 2015	29.10	29.06	29.06	29.06	1,196,487	+0.00(+0.00%)
May 21, 2015	29.01	29.29	28.92	29.06	766,125	+0.09(+0.31%)
May 20, 2015	29.35	29.64	28.96	28.96	883,921	-0.44(-1.48%)
May 19, 2015	30.03	30.08	29.25	29.40	854,508	-0.63(-2.11%)
May 18, 2015	29.85	30.17	29.77	30.03	700,394	-0.18(-0.60%)
May 15, 2015	30.44	30.48	29.91	30.22	584,418	-0.19(-0.63%)
May 14, 2015	30.04	30.42	30.02	30.41	374,534	+0.45(+1.51%)
May 13, 2015	29.92	30.31	29.86	29.95	660,985	+0.04(+0.12%)
May 12, 2015	29.90	30.09	29.56	29.92	641,604	-0.03(-0.09%)
May 11, 2015	29.61	30.33	29.56	29.94	743,696	+0.30(+1.01%)
May 08, 2015	29.69	29.82	29.45	29.65	669,307	+0.22(+0.74%)
May 07, 2015	29.62	29.83	29.24	29.43	737,446	-0.21(-0.70%)
May 06, 2015	28.78	29.65	28.72	29.64	1,017,391	+0.71(+2.44%)
May 05, 2015	29.95	30.01	28.73	28.93	3,196,281	+1.27(+4.57%)
May 04, 2015	27.32	28.24	27.12	27.67	1,500,283	+0.29(+1.06%)

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.