Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brink's Company (NY: BCO )

102.79 -0.91 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 103.12 104.11 102.43 102.79 200,856 -0.91(-0.88%)
Oct 30, 2024 103.71 105.68 103.45 103.70 151,079 -0.53(-0.51%)
Oct 29, 2024 103.54 105.15 103.13 104.23 183,810 -0.18(-0.17%)
Oct 28, 2024 102.40 104.60 102.40 104.41 207,789 +2.81(+2.77%)
Oct 25, 2024 102.74 103.47 101.17 101.60 162,008 -0.61(-0.60%)
Oct 24, 2024 103.32 103.32 101.58 102.21 244,232 -0.53(-0.52%)
Oct 23, 2024 103.15 104.06 101.69 102.74 329,499 -1.19(-1.15%)
Oct 22, 2024 106.10 106.47 103.75 103.93 363,853 -2.41(-2.27%)
Oct 21, 2024 110.70 111.08 105.82 106.34 342,607 -4.16(-3.76%)
Oct 18, 2024 113.02 113.02 110.10 110.50 272,672 -2.16(-1.92%)
Oct 17, 2024 114.00 114.00 112.23 112.66 123,189 -0.84(-0.74%)
Oct 16, 2024 112.89 114.55 111.72 113.50 345,179 +1.81(+1.62%)
Oct 15, 2024 112.73 113.31 111.37 111.69 128,370 -0.67(-0.60%)
Oct 14, 2024 111.69 112.62 111.14 112.36 115,276 +0.94(+0.84%)
Oct 11, 2024 108.34 111.77 108.34 111.42 194,235 +2.65(+2.44%)
Oct 10, 2024 110.43 110.87 108.38 108.77 252,792 -2.78(-2.49%)
Oct 09, 2024 110.56 112.34 110.56 111.55 117,014 +0.19(+0.17%)
Oct 08, 2024 110.98 111.77 108.84 111.36 244,975 +1.21(+1.10%)
Oct 07, 2024 109.00 110.56 108.14 110.15 222,379 -1.34(-1.20%)
Oct 04, 2024 111.57 112.61 110.00 111.49 225,781 +1.50(+1.36%)
Oct 03, 2024 110.00 111.11 109.17 109.99 306,443 -1.13(-1.02%)
Oct 02, 2024 113.00 113.02 107.90 111.12 481,867 -3.11(-2.72%)
Oct 01, 2024 115.00 115.10 112.47 114.23 227,994 -1.41(-1.22%)
Sep 30, 2024 113.79 115.91 113.79 115.64 282,868 +1.29(+1.13%)
Sep 27, 2024 113.52 115.13 112.71 114.35 261,764 +1.35(+1.19%)
Sep 26, 2024 113.00 113.42 111.84 113.00 281,483 +1.50(+1.35%)
Sep 25, 2024 111.88 113.00 110.52 111.50 274,149 -0.38(-0.34%)
Sep 24, 2024 113.55 113.76 111.58 111.88 254,029 -1.13(-1.00%)
Sep 23, 2024 113.49 114.49 112.30 113.01 233,326 +0.08(+0.07%)
Sep 20, 2024 112.00 113.30 111.68 112.93 640,880 +1.13(+1.01%)
Sep 19, 2024 113.40 113.40 110.88 111.80 333,923 +1.13(+1.02%)
Sep 18, 2024 110.99 113.30 110.13 110.67 282,634 -0.06(-0.05%)
Sep 17, 2024 110.99 112.62 110.01 110.73 391,018 -0.26(-0.23%)
Sep 16, 2024 111.59 112.70 109.98 110.99 290,280 -0.08(-0.07%)
Sep 13, 2024 109.58 111.67 109.20 111.07 258,870 +3.34(+3.10%)
Sep 12, 2024 105.23 108.61 105.23 107.73 213,688 +2.52(+2.40%)
Sep 11, 2024 104.46 105.33 102.81 105.21 414,523 +0.11(+0.10%)
Sep 10, 2024 104.55 105.56 103.43 105.10 229,163 +0.66(+0.63%)
Sep 09, 2024 106.04 107.51 104.30 104.44 244,151 -1.26(-1.19%)
Sep 06, 2024 107.08 107.19 105.31 105.70 248,230 -1.29(-1.21%)
Sep 05, 2024 106.76 107.31 105.67 106.99 149,837 +0.49(+0.46%)
Sep 04, 2024 106.36 107.86 105.42 106.50 142,680 -0.29(-0.27%)
Sep 03, 2024 109.74 110.78 106.31 106.79 192,004 -4.14(-3.73%)
Aug 30, 2024 110.17 110.96 108.95 110.93 242,213 +1.45(+1.32%)
Aug 29, 2024 109.55 110.87 108.85 109.48 221,035 +0.95(+0.88%)
Aug 28, 2024 108.82 109.72 108.16 108.53 164,272 -0.38(-0.35%)
Aug 27, 2024 108.96 110.19 107.62 108.91 236,911 -0.38(-0.35%)
Aug 26, 2024 109.87 110.75 108.33 109.29 324,435 +0.07(+0.06%)
Aug 23, 2024 106.58 109.75 105.60 109.22 346,593 +3.96(+3.76%)
Aug 22, 2024 105.88 105.88 104.68 105.26 284,568 -0.12(-0.11%)
Aug 21, 2024 103.04 105.43 102.83 105.38 267,045 +2.86(+2.79%)
Aug 20, 2024 103.95 104.31 102.43 102.52 292,691 -1.47(-1.41%)
Aug 19, 2024 101.71 104.14 101.59 103.99 282,923 +2.63(+2.59%)
Aug 16, 2024 100.22 102.28 100.22 101.36 311,408 +0.75(+0.75%)
Aug 15, 2024 99.71 101.34 99.22 100.61 309,765 +2.77(+2.83%)
Aug 14, 2024 97.00 98.62 96.52 97.84 370,714 +1.13(+1.17%)
Aug 13, 2024 94.46 96.96 94.15 96.71 356,120 +2.74(+2.92%)
Aug 12, 2024 95.90 95.98 93.77 93.97 312,135 -2.01(-2.09%)
Aug 09, 2024 95.48 96.99 94.95 95.98 265,797 +0.24(+0.25%)
Aug 08, 2024 94.67 96.62 93.95 95.74 427,045 +0.93(+0.98%)
Aug 07, 2024 103.37 104.02 92.83 94.81 770,529 -6.65(-6.55%)
Aug 06, 2024 99.57 103.12 98.86 101.46 526,689 +1.80(+1.81%)
Aug 05, 2024 97.62 100.61 96.15 99.66 442,049 -2.37(-2.32%)
Aug 02, 2024 102.82 104.17 101.59 102.03 310,363 -4.06(-3.83%)
Aug 01, 2024 109.72 110.52 104.15 106.09 326,884 -3.90(-3.55%)
Jul 31, 2024 111.89 113.63 109.91 109.99 474,276 -1.30(-1.17%)
Jul 30, 2024 111.38 112.45 110.32 111.29 347,624 +0.45(+0.41%)
Jul 29, 2024 109.17 111.12 109.10 110.84 409,666 +2.22(+2.05%)
Jul 26, 2024 108.27 109.17 106.91 108.62 322,524 +2.03(+1.90%)
Jul 25, 2024 106.34 107.57 105.61 106.59 366,803 +0.35(+0.33%)
Jul 24, 2024 108.10 109.24 105.89 106.24 204,428 -2.50(-2.30%)
Jul 23, 2024 106.99 109.20 106.31 108.75 276,910 +1.52(+1.41%)
Jul 22, 2024 105.89 108.16 105.02 107.23 243,965 +2.12(+2.02%)
Jul 19, 2024 105.64 106.82 104.75 105.11 210,937 -0.20(-0.19%)
Jul 18, 2024 105.19 107.60 104.50 105.30 204,753 -0.29(-0.27%)
Jul 17, 2024 106.15 107.47 105.53 105.59 410,116 -1.30(-1.21%)
Jul 16, 2024 105.48 107.26 105.11 106.89 331,261 +2.27(+2.16%)
Jul 15, 2024 104.44 106.35 103.36 104.63 312,009 +0.78(+0.75%)
Jul 12, 2024 104.81 106.15 103.66 103.85 240,531 -0.14(-0.13%)
Jul 11, 2024 103.02 104.81 102.35 103.99 256,682 +2.48(+2.45%)
Jul 10, 2024 101.51 101.77 100.48 101.50 171,477 +0.51(+0.50%)
Jul 09, 2024 101.76 102.27 100.50 100.99 159,836 -0.56(-0.55%)
Jul 08, 2024 102.91 103.76 101.32 101.55 159,097 -0.55(-0.54%)
Jul 05, 2024 101.66 102.36 101.15 102.10 139,432 +0.19(+0.19%)
Jul 03, 2024 101.72 103.16 100.82 101.91 93,387 +0.74(+0.73%)
Jul 02, 2024 100.53 102.12 100.03 101.17 157,845 +0.61(+0.61%)
Jul 01, 2024 102.81 102.81 99.65 100.56 232,720 -1.61(-1.57%)
Jun 28, 2024 103.27 103.54 101.54 102.17 602,673 +0.17(+0.17%)
Jun 27, 2024 102.93 102.93 101.37 102.00 273,112 -0.55(-0.54%)
Jun 26, 2024 102.64 103.62 101.79 102.55 280,230 -0.95(-0.91%)
Jun 25, 2024 102.58 103.82 102.00 103.50 404,022 +0.98(+0.95%)
Jun 24, 2024 103.00 105.26 102.16 102.52 432,534 -0.03(-0.03%)
Jun 21, 2024 102.09 103.77 101.82 102.55 791,452 +0.38(+0.37%)
Jun 20, 2024 101.33 103.51 101.15 102.17 264,173 +0.55(+0.54%)
Jun 18, 2024 100.24 102.25 99.68 101.62 280,743 +1.41(+1.40%)
Jun 17, 2024 97.24 100.66 96.66 100.22 301,372 +2.42(+2.48%)
Jun 14, 2024 98.75 99.29 97.20 97.79 302,920 -2.26(-2.26%)
Jun 13, 2024 100.32 100.42 98.52 100.06 239,031 -0.70(-0.69%)
Jun 12, 2024 104.04 104.51 100.36 100.75 430,372 -0.50(-0.49%)
Jun 11, 2024 101.21 102.10 100.58 101.25 318,731 -0.42(-0.41%)
Jun 10, 2024 100.38 102.07 100.37 101.67 252,035 +0.20(+0.20%)
Jun 07, 2024 101.47 102.28 100.44 101.47 214,913 -0.99(-0.96%)
Jun 06, 2024 103.07 103.78 101.89 102.46 168,104 -0.93(-0.90%)
Jun 05, 2024 102.42 103.48 101.79 103.39 119,633 +1.34(+1.31%)
Jun 04, 2024 102.22 102.62 101.16 102.05 261,977 -0.75(-0.73%)
Jun 03, 2024 103.23 103.70 101.91 102.80 210,774 -0.21(-0.20%)
May 31, 2024 102.14 103.27 100.73 103.01 332,885 +1.21(+1.19%)
May 30, 2024 101.00 101.90 100.48 101.80 136,960 +1.53(+1.52%)
May 29, 2024 101.32 102.14 99.94 100.28 188,175 -1.95(-1.91%)
May 28, 2024 101.41 102.40 100.67 102.23 232,440 +1.15(+1.13%)
May 24, 2024 99.78 101.37 99.27 101.08 308,839 +1.67(+1.68%)
May 23, 2024 99.05 99.68 98.42 99.42 198,813 +0.38(+0.38%)
May 22, 2024 99.77 100.28 98.89 99.04 286,951 -0.85(-0.85%)
May 21, 2024 96.92 100.16 96.51 99.89 341,793 +3.42(+3.55%)
May 20, 2024 96.66 97.41 96.38 96.46 168,288 -0.32(-0.33%)
May 17, 2024 97.42 97.76 96.12 96.78 229,656 -0.44(-0.45%)
May 16, 2024 96.43 97.34 95.85 97.22 208,276 +0.13(+0.13%)
May 15, 2024 98.76 98.77 97.06 97.09 241,408 -0.69(-0.70%)
May 14, 2024 98.16 98.73 97.26 97.78 290,259 +0.75(+0.77%)
May 13, 2024 97.06 98.54 96.96 97.03 331,585 +0.57(+0.59%)
May 10, 2024 96.21 97.17 95.52 96.46 267,495 +0.31(+0.32%)
May 09, 2024 92.09 96.63 91.36 96.15 509,527 +3.63(+3.93%)
May 08, 2024 93.27 97.84 91.38 92.52 549,850 +1.96(+2.17%)
May 07, 2024 90.49 91.41 90.18 90.56 334,324 +0.36(+0.40%)
May 06, 2024 91.06 91.96 90.03 90.20 159,908 +0.05(+0.06%)
May 03, 2024 89.77 90.49 89.47 90.15 157,653 +1.69(+1.91%)
May 02, 2024 88.00 88.50 86.87 88.46 292,177 +1.75(+2.02%)
May 01, 2024 87.28 88.35 86.58 86.71 228,154 -0.34(-0.39%)
Apr 30, 2024 89.30 89.95 87.02 87.05 175,206 -2.66(-2.96%)
Apr 29, 2024 88.70 91.02 88.70 89.70 459,634 +1.39(+1.58%)
Apr 26, 2024 87.30 88.71 87.30 88.31 122,496 +1.59(+1.84%)
Apr 25, 2024 87.82 87.95 86.54 86.72 198,588 -1.99(-2.24%)
Apr 24, 2024 88.44 89.00 87.74 88.71 131,899 -0.24(-0.27%)
Apr 23, 2024 87.62 89.29 87.62 88.95 132,512 +1.23(+1.41%)
Apr 22, 2024 87.41 88.52 87.16 87.71 324,926 +1.08(+1.25%)
Apr 19, 2024 85.81 86.91 85.81 86.63 163,051 +0.75(+0.87%)
Apr 18, 2024 85.71 86.75 85.27 85.88 182,421 +0.07(+0.08%)
Apr 17, 2024 87.56 87.97 85.69 85.81 155,403 -0.89(-1.02%)
Apr 16, 2024 85.33 87.04 84.64 86.70 197,767 +0.62(+0.72%)
Apr 15, 2024 87.13 87.59 85.55 86.08 152,784 -0.48(-0.55%)
Apr 12, 2024 87.11 87.45 85.94 86.56 124,719 -1.24(-1.42%)
Apr 11, 2024 87.31 88.04 86.81 87.80 177,217 +0.58(+0.66%)
Apr 10, 2024 87.79 88.25 86.60 87.22 156,025 -2.42(-2.70%)
Apr 09, 2024 88.60 89.98 88.45 89.64 127,517 +1.13(+1.28%)
Apr 08, 2024 88.61 89.17 88.15 88.51 141,477 +0.34(+0.38%)
Apr 05, 2024 87.68 88.90 87.68 88.17 252,068 +0.45(+0.51%)
Apr 04, 2024 90.74 91.01 87.54 87.72 159,470 -1.97(-2.20%)
Apr 03, 2024 89.59 90.62 89.37 89.69 195,843 -0.40(-0.44%)
Apr 02, 2024 89.83 90.23 88.78 90.09 207,640 -0.64(-0.70%)
Apr 01, 2024 91.88 92.03 90.50 90.73 175,268 -1.21(-1.32%)
Mar 28, 2024 90.79 92.81 90.79 91.94 270,555 +1.24(+1.37%)
Mar 27, 2024 90.54 90.72 89.28 90.70 151,978 +0.83(+0.92%)
Mar 26, 2024 89.02 90.29 88.58 89.87 402,411 +1.31(+1.48%)
Mar 25, 2024 87.07 88.59 86.51 88.56 201,444 +1.58(+1.82%)
Mar 22, 2024 86.82 87.29 85.83 86.98 198,006 -0.07(-0.08%)
Mar 21, 2024 86.59 88.03 86.59 87.05 166,260 +1.18(+1.38%)
Mar 20, 2024 84.81 85.93 84.35 85.86 246,451 +0.80(+0.94%)
Mar 19, 2024 84.64 86.17 84.64 85.06 169,430 +0.24(+0.28%)
Mar 18, 2024 84.08 85.42 83.45 84.83 183,919 +0.73(+0.86%)
Mar 15, 2024 83.00 84.82 83.00 84.10 510,843 +0.55(+0.66%)
Mar 14, 2024 84.47 84.59 83.08 83.55 197,264 -1.19(-1.41%)
Mar 13, 2024 84.09 85.42 83.95 84.75 176,611 +0.48(+0.57%)
Mar 12, 2024 83.53 84.36 83.13 84.27 187,254 +0.74(+0.88%)
Mar 11, 2024 83.24 83.59 82.55 83.53 154,315 -0.26(-0.31%)
Mar 08, 2024 84.54 85.08 83.67 83.79 139,343 -0.09(-0.11%)
Mar 07, 2024 84.19 85.03 83.81 83.88 203,784 +0.05(+0.06%)
Mar 06, 2024 83.27 83.86 82.43 83.83 183,315 +1.22(+1.48%)
Mar 05, 2024 81.98 83.09 81.63 82.61 228,125 -0.11(-0.13%)
Mar 04, 2024 81.90 82.88 81.69 82.72 236,822 +0.68(+0.82%)
Mar 01, 2024 82.20 83.30 81.97 82.04 238,122 -0.40(-0.48%)
Feb 29, 2024 81.56 86.32 80.57 82.44 557,440 +3.35(+4.24%)
Feb 28, 2024 79.05 80.32 78.82 79.08 309,430 -0.77(-0.96%)
Feb 27, 2024 79.69 80.21 79.24 79.85 211,217 +0.30(+0.38%)
Feb 26, 2024 81.17 81.87 79.51 79.55 208,951 -2.06(-2.52%)
Feb 23, 2024 80.57 82.23 80.57 81.61 187,914 +0.97(+1.20%)
Feb 22, 2024 80.98 81.15 80.33 80.65 260,807 +0.19(+0.24%)
Feb 21, 2024 80.40 80.91 79.97 80.46 583,337 -0.21(-0.26%)
Feb 20, 2024 79.52 80.75 79.52 80.67 211,021 +0.09(+0.11%)
Feb 16, 2024 81.71 82.23 80.47 80.58 176,943 -1.75(-2.13%)
Feb 15, 2024 82.28 82.79 81.15 82.33 214,029 +0.80(+0.98%)
Feb 14, 2024 80.28 81.73 79.62 81.53 172,963 +2.38(+3.01%)
Feb 13, 2024 79.69 81.03 78.81 79.15 299,819 -3.29(-4.00%)
Feb 12, 2024 82.23 82.75 82.10 82.45 176,528 +0.29(+0.35%)
Feb 09, 2024 81.25 82.33 81.07 82.16 201,333 +1.07(+1.33%)
Feb 08, 2024 79.26 81.10 78.83 81.08 186,192 +2.12(+2.68%)
Feb 07, 2024 79.96 80.07 78.84 78.96 127,055 -0.97(-1.21%)
Feb 06, 2024 78.76 80.14 78.76 79.93 308,535 +0.91(+1.15%)
Feb 05, 2024 79.34 79.76 78.66 79.02 145,750 -1.06(-1.32%)
Feb 02, 2024 80.81 80.91 78.94 80.08 221,328 -1.71(-2.09%)
Feb 01, 2024 80.47 82.35 80.26 81.79 199,077 +1.55(+1.93%)
Jan 31, 2024 81.64 82.42 80.20 80.24 296,164 -1.15(-1.41%)
Jan 30, 2024 81.48 82.05 81.34 81.39 121,075 -0.63(-0.76%)
Jan 29, 2024 82.02 82.45 81.29 82.02 153,489 +0.08(+0.10%)
Jan 26, 2024 82.48 82.87 81.53 81.94 164,885 +0.13(+0.16%)
Jan 25, 2024 82.67 82.71 80.76 81.81 204,203 +0.38(+0.46%)
Jan 24, 2024 83.53 83.53 81.34 81.43 146,759 -0.99(-1.20%)
Jan 23, 2024 83.61 84.10 82.17 82.43 212,275 -0.31(-0.37%)
Jan 22, 2024 82.25 82.85 81.48 82.73 166,666 +1.46(+1.80%)
Jan 19, 2024 81.17 81.47 79.96 81.27 147,318 +0.44(+0.54%)
Jan 18, 2024 80.73 81.28 79.87 80.84 179,141 +0.63(+0.78%)
Jan 17, 2024 78.58 80.37 78.58 80.21 159,969 +0.36(+0.45%)
Jan 16, 2024 79.81 80.26 79.18 79.85 177,851 -0.76(-0.95%)
Jan 12, 2024 82.39 82.39 79.92 80.62 218,393 -0.64(-0.78%)
Jan 11, 2024 81.56 81.69 80.34 81.25 217,268 -0.73(-0.90%)
Jan 10, 2024 81.80 82.44 81.59 81.99 139,052 +0.10(+0.12%)
Jan 09, 2024 82.17 82.47 81.46 81.89 158,650 -1.44(-1.73%)
Jan 08, 2024 82.30 83.41 82.13 83.33 182,603 +1.46(+1.78%)
Jan 05, 2024 81.72 83.49 81.72 81.87 191,398 -0.33(-0.40%)
Jan 04, 2024 82.66 83.27 81.98 82.20 204,859 -0.40(-0.48%)
Jan 03, 2024 84.97 84.97 82.54 82.59 235,165 -3.03(-3.54%)
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.