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, 2012 24.42 24.90 24.29 24.88 254,423 +0.40(+1.64%)
Dec 28, 2012 24.49 24.81 24.36 24.48 147,096 -0.15(-0.60%)
Dec 27, 2012 24.78 24.89 24.28 24.63 130,266 -0.15(-0.60%)
Dec 26, 2012 24.79 24.99 24.31 24.77 193,721 -0.03(-0.14%)
Dec 24, 2012 24.82 25.00 24.55 24.81 71,384 -0.05(-0.21%)
Dec 21, 2012 25.40 25.43 24.55 24.86 606,245 -0.74(-2.90%)
Dec 20, 2012 25.31 25.72 25.31 25.60 197,355 +0.33(+1.31%)
Dec 19, 2012 25.43 25.49 25.12 25.27 235,090 -0.17(-0.69%)
Dec 18, 2012 25.09 25.47 24.96 25.45 218,112 +0.31(+1.25%)
Dec 17, 2012 24.79 25.16 24.45 25.13 241,744 +0.48(+1.95%)
Dec 14, 2012 24.73 25.31 24.56 24.65 240,244 -0.14(-0.56%)
Dec 13, 2012 25.04 25.09 24.68 24.79 145,023 -0.29(-1.15%)
Dec 12, 2012 25.83 26.05 25.02 25.08 302,511 -0.56(-2.18%)
Dec 11, 2012 25.46 25.85 25.31 25.64 330,927 +0.36(+1.41%)
Dec 10, 2012 24.89 25.31 24.76 25.28 294,379 +0.42(+1.68%)
Dec 07, 2012 24.94 24.97 24.68 24.86 128,104 +0.03(+0.11%)
Dec 06, 2012 24.75 25.04 24.70 24.83 200,862 +0.03(+0.14%)
Dec 05, 2012 24.75 25.07 24.63 24.80 283,000 +0.16(+0.64%)
Dec 04, 2012 24.18 24.74 24.18 24.64 302,520 +0.70(+2.91%)
Nov 30, 2012 24.12 24.16 23.81 23.95 470,272 -0.09(-0.36%)
Nov 29, 2012 23.97 24.29 23.88 24.03 383,626 +0.34(+1.44%)
Nov 28, 2012 23.42 23.72 23.24 23.69 373,222 +0.20(+0.85%)
Nov 27, 2012 23.61 23.65 23.36 23.49 208,107 -0.12(-0.52%)
Nov 26, 2012 23.29 23.61 23.10 23.61 172,129 +0.22(+0.93%)
Nov 23, 2012 23.16 23.43 23.03 23.40 86,660 +0.37(+1.59%)
Nov 21, 2012 23.00 23.14 22.79 23.03 174,814 +0.09(+0.38%)
Nov 20, 2012 22.82 23.27 22.61 22.94 405,573 +0.06(+0.27%)
Nov 19, 2012 22.40 22.89 22.33 22.88 256,940 +0.75(+3.39%)
Nov 16, 2012 21.97 22.22 21.51 22.13 360,622 +0.17(+0.75%)
Nov 15, 2012 22.45 22.65 21.90 21.97 284,380 -0.48(-2.14%)
Nov 14, 2012 23.40 23.54 22.41 22.45 318,146 -0.84(-3.60%)
Nov 13, 2012 23.06 23.51 22.83 23.28 197,431 +0.10(+0.45%)
Nov 12, 2012 23.35 23.50 22.97 23.18 264,496 -0.11(-0.49%)
Nov 09, 2012 23.25 23.66 23.15 23.29 291,879 -0.04(-0.19%)
Nov 08, 2012 23.42 23.79 23.33 23.33 431,219 -0.34(-1.43%)
Nov 07, 2012 24.33 24.39 23.60 23.67 339,800 -0.90(-3.68%)
Nov 06, 2012 24.08 24.64 24.06 24.58 338,739 +0.52(+2.17%)
Nov 05, 2012 22.73 24.97 22.64 24.06 1,064,582 +1.29(+5.69%)
Nov 02, 2012 23.46 23.47 22.75 22.76 300,522 -0.52(-2.24%)
Nov 01, 2012 22.83 23.32 22.71 23.28 797,178 +0.43(+1.86%)
Oct 31, 2012 22.08 22.88 21.85 22.86 505,761 +0.77(+3.50%)
Oct 26, 2012 22.29 22.08 22.08 22.08 421,751 -0.14(-0.63%)
Oct 25, 2012 22.95 23.60 22.08 22.22 1,385,848 -1.56(-6.57%)
Oct 24, 2012 23.89 23.89 23.60 23.79 289,385 -0.01(-0.04%)
Oct 23, 2012 23.56 23.94 23.37 23.80 249,659 -0.12(-0.51%)
Oct 19, 2012 24.13 24.13 23.68 23.92 338,553 -0.36(-1.50%)
Oct 18, 2012 23.87 24.31 23.64 24.28 273,299 +0.43(+1.82%)
Oct 17, 2012 23.98 24.03 23.76 23.85 474,820 -0.13(-0.54%)
Oct 16, 2012 23.69 24.26 23.67 23.98 524,986 +0.43(+1.81%)
Oct 15, 2012 23.18 23.60 23.15 23.55 373,719 +0.40(+1.73%)
Oct 12, 2012 22.97 23.23 22.97 23.15 450,027 +0.13(+0.57%)
Oct 11, 2012 23.00 23.30 22.87 23.02 246,272 +0.17(+0.72%)
Oct 10, 2012 22.93 22.99 22.78 22.86 290,349 -0.07(-0.30%)
Oct 09, 2012 22.90 22.93 22.72 22.93 387,759 -0.03(-0.11%)
Oct 08, 2012 22.94 22.95 22.47 22.95 462,524 +0.36(+1.62%)
Oct 05, 2012 22.43 22.73 22.33 22.59 286,214 +0.29(+1.29%)
Oct 04, 2012 22.14 22.30 21.90 22.30 256,317 +0.25(+1.14%)
Oct 03, 2012 22.21 22.27 21.91 22.05 170,793 -0.11(-0.51%)
Oct 02, 2012 22.37 22.37 21.93 22.16 221,457 -0.15(-0.66%)
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.