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 (%)
Mar 31, 2020 51.89 52.72 48.73 49.48 640,984 -2.91(-5.55%)
Mar 30, 2020 49.15 52.70 48.13 52.39 382,667 +3.54(+7.24%)
Mar 27, 2020 49.51 51.07 48.41 48.85 449,477 -2.90(-5.60%)
Mar 26, 2020 48.97 53.44 48.44 51.75 582,215 +4.17(+8.77%)
Mar 25, 2020 42.41 48.85 41.95 47.58 684,954 +5.03(+11.82%)
Mar 24, 2020 42.06 43.43 40.77 42.55 683,151 +2.81(+7.08%)
Mar 23, 2020 42.50 42.50 38.20 39.74 656,556 -3.16(-7.36%)
Mar 20, 2020 46.06 48.46 42.59 42.89 876,654 -2.74(-6.00%)
Mar 19, 2020 47.44 47.58 41.16 45.63 951,563 -2.16(-4.52%)
Mar 18, 2020 49.84 51.16 45.06 47.79 673,082 -5.53(-10.38%)
Mar 17, 2020 54.43 55.46 52.18 53.32 1,018,450 +0.19(+0.36%)
Mar 16, 2020 53.51 60.20 52.04 53.13 650,323 -7.34(-12.14%)
Mar 13, 2020 58.08 60.47 53.87 60.47 596,007 +5.87(+10.74%)
Mar 12, 2020 57.51 57.51 51.73 54.61 945,742 -6.79(-11.06%)
Mar 11, 2020 66.97 68.03 61.14 61.39 636,019 -7.48(-10.86%)
Mar 10, 2020 68.95 69.25 65.72 68.88 390,885 +1.83(+2.72%)
Mar 09, 2020 69.85 71.44 63.93 67.05 412,613 -8.07(-10.74%)
Mar 06, 2020 75.62 77.44 73.42 75.12 448,425 -1.56(-2.03%)
Mar 05, 2020 76.19 77.11 75.42 76.68 383,165 -0.98(-1.26%)
Mar 04, 2020 75.86 77.75 75.05 77.66 370,384 +2.80(+3.75%)
Mar 03, 2020 77.25 78.53 74.24 74.86 453,228 -2.68(-3.46%)
Mar 02, 2020 75.01 77.55 74.05 77.54 535,179 +3.11(+4.18%)
Feb 28, 2020 74.65 75.75 72.48 74.43 607,052 -2.57(-3.33%)
Feb 27, 2020 78.78 80.36 76.99 76.99 447,047 -3.76(-4.65%)
Feb 26, 2020 77.06 81.81 77.06 80.75 838,120 +4.54(+5.96%)
Feb 25, 2020 78.54 78.54 75.77 76.20 271,323 -2.32(-2.95%)
Feb 24, 2020 78.04 78.72 77.31 78.52 324,004 -1.42(-1.77%)
Feb 21, 2020 80.21 80.64 79.38 79.94 212,273 -0.41(-0.51%)
Feb 20, 2020 79.99 80.54 79.28 80.35 172,006 +0.05(+0.06%)
Feb 19, 2020 80.23 80.93 79.94 80.30 219,883 +0.35(+0.44%)
Feb 18, 2020 79.88 80.01 78.76 79.95 182,924 -0.07(-0.08%)
Feb 14, 2020 79.16 80.46 78.91 80.02 618,728 +0.49(+0.62%)
Feb 13, 2020 79.67 79.69 78.48 79.52 489,426 -0.81(-1.01%)
Feb 12, 2020 80.75 80.75 79.93 80.33 247,603 +0.29(+0.36%)
Feb 11, 2020 78.30 80.08 78.13 80.05 287,338 +2.13(+2.73%)
Feb 10, 2020 78.02 79.10 76.98 77.92 458,981 -0.52(-0.67%)
Feb 07, 2020 76.48 79.11 76.05 78.44 915,574 +1.70(+2.22%)
Feb 06, 2020 82.36 82.36 75.26 76.74 1,989,183 -7.04(-8.41%)
Feb 05, 2020 83.90 84.06 82.71 83.78 216,963 +0.75(+0.90%)
Feb 04, 2020 82.44 83.43 81.76 83.03 241,526 +1.89(+2.33%)
Feb 03, 2020 80.30 81.90 80.26 81.14 289,478 +1.24(+1.56%)
Jan 31, 2020 81.61 81.94 79.55 79.90 452,033 -2.37(-2.88%)
Jan 30, 2020 81.61 82.56 80.94 82.27 353,921 -0.17(-0.21%)
Jan 29, 2020 84.88 85.25 82.41 82.44 239,468 -2.31(-2.72%)
Jan 28, 2020 85.56 85.56 84.64 84.75 272,155 -0.37(-0.43%)
Jan 27, 2020 83.98 85.56 83.97 85.12 282,341 -0.39(-0.46%)
Jan 24, 2020 86.25 86.55 85.00 85.51 460,884 -0.46(-0.53%)
Jan 23, 2020 85.37 86.33 84.40 85.96 244,738 +0.23(+0.27%)
Jan 22, 2020 87.30 87.45 85.63 85.74 280,263 -1.35(-1.55%)
Jan 21, 2020 87.30 88.08 86.81 87.08 157,525 -0.63(-0.71%)
Jan 17, 2020 89.52 89.90 87.42 87.71 232,865 -1.69(-1.89%)
Jan 16, 2020 88.77 90.08 88.64 89.40 556,705 +1.25(+1.42%)
Jan 15, 2020 89.02 89.58 87.56 88.15 346,652 -1.23(-1.38%)
Jan 14, 2020 90.79 90.97 89.07 89.38 341,276 -1.74(-1.91%)
Jan 13, 2020 91.38 92.17 90.88 91.12 332,357 -0.32(-0.35%)
Jan 10, 2020 90.63 91.68 89.79 91.44 353,513 +0.69(+0.76%)
Jan 09, 2020 89.65 90.92 89.09 90.75 335,497 +1.62(+1.82%)
Jan 08, 2020 89.31 89.85 88.70 89.12 208,073 +1.25(+1.43%)
Jan 07, 2020 87.84 88.26 86.66 87.87 178,124 -0.53(-0.60%)
Jan 06, 2020 86.91 88.46 86.36 88.40 263,382 +1.49(+1.71%)
Jan 03, 2020 86.04 87.21 85.64 86.91 261,104 -0.64(-0.73%)
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.