Skip to main content

Brink's Company (NY: BCO )

102.79 -0.91 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.00 27.16 26.79 26.90 305,123 -0.10(-0.38%)
Dec 28, 2007 27.46 27.50 26.86 27.01 329,995 -0.34(-1.24%)
Dec 27, 2007 27.57 27.70 27.15 27.34 318,003 -0.15(-0.56%)
Dec 26, 2007 27.88 27.89 27.33 27.50 293,797 -0.38(-1.37%)
Dec 24, 2007 27.87 27.88 27.55 27.88 244,276 +0.16(+0.59%)
Dec 21, 2007 27.22 27.98 27.22 27.72 1,061,936 +0.67(+2.46%)
Dec 20, 2007 26.60 27.05 26.57 27.05 659,546 +0.59(+2.23%)
Dec 19, 2007 27.10 27.10 26.46 26.46 1,157,648 -0.65(-2.39%)
Dec 18, 2007 27.15 27.23 26.86 27.11 613,800 +0.14(+0.52%)
Dec 17, 2007 27.06 27.14 26.82 26.97 697,742 -0.27(-0.98%)
Dec 14, 2007 27.29 27.46 27.01 27.23 541,849 -0.22(-0.80%)
Dec 13, 2007 27.33 27.46 27.17 27.46 723,280 -0.04(-0.16%)
Dec 12, 2007 27.87 28.00 27.24 27.50 448,980 +0.03(+0.10%)
Dec 11, 2007 27.99 27.99 27.47 27.47 728,476 -0.54(-1.93%)
Dec 10, 2007 28.15 28.24 27.90 28.01 486,998 -0.11(-0.38%)
Dec 07, 2007 28.32 28.52 28.03 28.12 593,591 +0.00(+0.02%)
Dec 06, 2007 27.54 28.13 27.51 28.12 790,123 +0.65(+2.38%)
Dec 05, 2007 27.92 28.02 27.42 27.46 655,549 -0.17(-0.62%)
Dec 04, 2007 27.83 27.92 27.53 27.64 694,855 -0.40(-1.41%)
Dec 03, 2007 28.63 28.69 28.01 28.03 475,894 -0.78(-2.70%)
Nov 30, 2007 27.96 29.19 27.89 28.81 2,219,140 +1.02(+3.68%)
Nov 29, 2007 27.50 27.86 27.43 27.79 439,031 +0.25(+0.92%)
Nov 28, 2007 26.95 27.78 26.88 27.54 1,012,858 +0.59(+2.17%)
Nov 27, 2007 26.45 27.01 26.37 26.95 588,484 +0.56(+2.13%)
Nov 26, 2007 26.48 26.73 26.33 26.39 437,476 -0.20(-0.75%)
Nov 23, 2007 26.57 26.68 26.49 26.59 171,215 +0.14(+0.53%)
Nov 21, 2007 26.16 26.47 26.05 26.45 655,327 +0.10(+0.39%)
Nov 20, 2007 26.19 26.42 26.00 26.34 1,059,937 +0.15(+0.58%)
Nov 19, 2007 26.82 26.97 26.16 26.19 604,473 -0.87(-3.21%)
Nov 16, 2007 27.17 27.18 26.88 27.06 807,000 -0.05(-0.20%)
Nov 15, 2007 27.18 27.50 27.03 27.11 610,247 -0.22(-0.79%)
Nov 14, 2007 27.47 27.58 27.29 27.33 633,342 +0.25(+0.93%)
Nov 13, 2007 27.20 27.46 26.92 27.08 1,628,879 +0.21(+0.77%)
Nov 12, 2007 26.91 27.15 26.81 26.87 1,876,487 -0.03(-0.12%)
Nov 09, 2007 27.13 27.33 26.90 26.90 1,519,621 -0.49(-1.78%)
Nov 08, 2007 28.07 28.14 27.29 27.39 1,170,213 -0.53(-1.89%)
Nov 07, 2007 28.27 28.41 27.75 27.91 738,825 -0.63(-2.22%)
Nov 06, 2007 28.93 28.93 28.28 28.55 888,722 -0.48(-1.66%)
Nov 05, 2007 28.75 29.17 28.67 29.03 822,545 +0.03(+0.11%)
Nov 02, 2007 28.95 29.15 28.86 29.00 1,176,968 +0.19(+0.67%)
Nov 01, 2007 27.92 28.88 27.73 28.81 1,282,673 +0.59(+2.11%)
Oct 31, 2007 27.47 28.21 27.01 28.21 1,117,231 +1.30(+4.84%)
Oct 30, 2007 26.66 27.15 26.65 26.91 787,902 +0.14(+0.50%)
Oct 29, 2007 26.81 26.81 26.48 26.78 320,002 +0.02(+0.08%)
Oct 26, 2007 26.97 26.97 26.43 26.75 287,135 +0.11(+0.41%)
Oct 25, 2007 27.01 27.11 26.33 26.64 775,466 -0.24(-0.90%)
Oct 24, 2007 26.61 26.89 26.40 26.89 349,537 +0.14(+0.54%)
Oct 23, 2007 27.01 27.01 26.61 26.74 327,774 -0.21(-0.77%)
Oct 22, 2007 27.02 27.08 26.64 26.95 516,311 -0.34(-1.24%)
Oct 19, 2007 27.68 27.68 27.27 27.29 662,433 -0.43(-1.54%)
Oct 18, 2007 27.00 27.72 26.92 27.72 673,536 +0.67(+2.46%)
Oct 17, 2007 27.03 27.13 26.72 27.05 619,351 +0.12(+0.45%)
Oct 16, 2007 26.99 27.17 26.85 26.93 567,609 -0.03(-0.12%)
Oct 15, 2007 27.14 27.14 26.73 26.96 537,408 -0.22(-0.81%)
Oct 12, 2007 26.93 27.20 26.79 27.18 722,836 +0.32(+1.17%)
Oct 11, 2007 26.46 26.91 26.43 26.87 783,905 +0.47(+1.77%)
Oct 10, 2007 26.32 26.51 26.18 26.40 439,475 +0.06(+0.24%)
Oct 09, 2007 26.48 26.48 25.98 26.33 417,490 -0.04(-0.14%)
Oct 08, 2007 26.69 26.77 26.14 26.37 256,712 -0.41(-1.53%)
Oct 05, 2007 26.39 26.78 26.31 26.78 502,987 +0.61(+2.34%)
Oct 04, 2007 26.00 26.17 25.92 26.17 495,659 +0.23(+0.90%)
Oct 03, 2007 25.64 25.96 25.62 25.93 431,258 +0.21(+0.81%)
Oct 02, 2007 25.61 25.82 25.40 25.73 356,865 +0.15(+0.60%)
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.