Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.64 22.47 21.39 22.05 623,035 +0.52(+2.40%)
Dec 30, 2008 20.83 21.61 20.83 21.53 656,222 +0.97(+4.71%)
Dec 29, 2008 20.55 21.16 20.30 20.56 1,073,978 +0.15(+0.72%)
Dec 26, 2008 20.04 20.42 19.97 20.41 358,628 +0.38(+1.88%)
Dec 24, 2008 19.54 20.16 19.35 20.04 229,113 +0.49(+2.52%)
Dec 23, 2008 19.98 20.46 19.43 19.54 677,889 -0.33(-1.65%)
Dec 22, 2008 20.52 20.54 19.43 19.87 872,554 -0.65(-3.16%)
Dec 19, 2008 19.53 20.62 19.29 20.52 1,630,079 +1.07(+5.48%)
Dec 18, 2008 19.36 19.49 18.81 19.45 837,187 +0.18(+0.94%)
Dec 17, 2008 18.63 19.33 18.63 19.27 1,082,879 +0.25(+1.34%)
Dec 16, 2008 18.67 19.08 18.04 19.02 1,216,001 +0.66(+3.57%)
Dec 15, 2008 19.15 19.45 18.07 18.36 815,834 -0.67(-3.53%)
Dec 12, 2008 17.81 19.31 17.52 19.04 1,268,682 +0.75(+4.08%)
Dec 11, 2008 18.96 19.28 17.97 18.29 928,688 -0.75(-3.92%)
Dec 10, 2008 18.90 19.52 18.59 19.04 1,027,567 +0.25(+1.35%)
Dec 09, 2008 18.51 19.28 18.51 18.78 888,415 +0.11(+0.57%)
Dec 08, 2008 18.34 18.99 18.22 18.67 619,341 +0.86(+4.83%)
Dec 05, 2008 16.72 17.84 16.44 17.81 715,932 +0.86(+5.08%)
Dec 04, 2008 17.79 17.84 16.59 16.95 711,395 -1.04(-5.79%)
Dec 03, 2008 17.57 18.17 16.49 17.99 790,178 +1.03(+6.04%)
Dec 02, 2008 16.64 17.82 16.32 16.97 974,842 +0.61(+3.71%)
Dec 01, 2008 17.30 17.30 16.16 16.36 1,024,694 -1.49(-8.36%)
Nov 28, 2008 17.32 17.90 17.16 17.85 371,626 +0.28(+1.59%)
Nov 26, 2008 17.14 17.80 16.66 17.58 876,219 +0.39(+2.24%)
Nov 25, 2008 17.49 17.66 16.58 17.19 1,084,637 -0.02(-0.14%)
Nov 24, 2008 16.15 17.49 15.90 17.21 1,018,440 +1.23(+7.70%)
Nov 21, 2008 15.85 16.14 14.92 15.98 1,692,469 +0.48(+3.12%)
Nov 20, 2008 15.98 16.80 15.40 15.50 1,705,566 -0.84(-5.17%)
Nov 19, 2008 17.42 17.62 16.27 16.35 1,077,060 -1.05(-6.03%)
Nov 18, 2008 17.94 18.17 16.75 17.40 1,337,627 -0.55(-3.06%)
Nov 17, 2008 17.18 18.28 17.06 17.94 1,466,716 +0.67(+3.89%)
Nov 14, 2008 17.81 18.35 17.09 17.27 2,144,736 -0.72(-4.01%)
Nov 13, 2008 17.44 18.16 16.80 17.99 1,832,712 +0.69(+3.98%)
Nov 12, 2008 19.18 19.21 17.25 17.30 1,096,483 -2.14(-11.01%)
Nov 11, 2008 19.87 19.87 19.01 19.45 1,345,594 -0.63(-3.13%)
Nov 10, 2008 20.68 20.68 19.80 20.07 1,188,191 +0.13(+0.66%)
Nov 07, 2008 21.01 21.09 19.68 19.94 1,215,805 -0.94(-4.50%)
Nov 06, 2008 20.80 21.83 20.52 20.88 1,533,599 +0.01(+0.04%)
Nov 05, 2008 21.77 22.20 20.83 20.87 1,411,794 -1.11(-5.05%)
Nov 04, 2008 22.62 22.84 21.81 21.99 1,291,967 -0.34(-1.54%)
Nov 03, 2008 22.08 22.67 21.97 22.33 1,390,459 +0.49(+2.24%)
Oct 31, 2008 20.66 21.85 20.65 21.84 1,662,847 +1.01(+4.87%)
Oct 30, 2008 19.55 21.08 19.55 20.83 2,219,833 +1.86(+9.81%)
Oct 29, 2008 18.29 19.92 18.21 18.97 2,583,875 +0.71(+3.87%)
Oct 28, 2008 17.82 18.26 16.76 18.26 2,654,554 +1.11(+6.49%)
Oct 27, 2008 17.68 18.19 17.07 17.15 2,580,571 -0.69(-3.86%)
Oct 24, 2008 17.11 18.01 16.86 17.83 4,244,795 -0.77(-4.14%)
Oct 23, 2008 21.01 21.01 18.33 18.60 2,977,491 -2.41(-11.47%)
Oct 22, 2008 22.22 22.32 20.29 21.01 1,925,172 -1.70(-7.49%)
Oct 21, 2008 22.97 23.46 22.54 22.72 1,778,796 -0.57(-2.44%)
Oct 20, 2008 22.67 23.35 22.28 23.28 1,284,049 +0.87(+3.90%)
Oct 17, 2008 21.32 22.93 21.26 22.41 1,252,406 +0.50(+2.28%)
Oct 16, 2008 22.26 22.26 20.40 21.91 3,014,416 +0.29(+1.33%)
Oct 15, 2008 23.42 23.43 21.62 21.62 1,167,950 -2.24(-9.40%)
Oct 14, 2008 24.22 24.70 23.41 23.87 2,863,323 +0.38(+1.63%)
Oct 13, 2008 22.27 23.48 21.83 23.48 1,723,615 +2.02(+9.40%)
Oct 10, 2008 22.17 22.88 20.32 21.46 2,143,696 -1.41(-6.16%)
Oct 09, 2008 24.09 24.33 22.52 22.87 1,446,046 -1.07(-4.48%)
Oct 08, 2008 23.10 24.50 22.61 23.95 2,347,430 +0.54(+2.31%)
Oct 07, 2008 23.10 24.15 22.67 23.41 3,340,018 +0.64(+2.83%)
Oct 06, 2008 24.26 24.55 22.22 22.76 2,306,262 -2.01(-8.13%)
Oct 03, 2008 25.73 26.39 24.69 24.77 1,536,030 -0.67(-2.62%)
Oct 02, 2008 26.80 26.99 25.32 25.44 1,674,757 -1.50(-5.57%)
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.