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, 2015 26.93 26.28 26.28 26.28 343,651 -0.80(-2.96%)
Dec 30, 2015 26.84 27.26 26.81 27.08 140,942 +0.18(+0.68%)
Dec 29, 2015 26.84 27.04 26.78 26.90 172,265 +0.24(+0.89%)
Dec 28, 2015 26.86 26.96 26.39 26.66 148,294 -0.36(-1.31%)
Dec 24, 2015 26.89 27.02 27.02 27.02 49,093 +0.08(+0.30%)
Dec 23, 2015 26.78 27.02 26.64 26.93 100,918 +0.30(+1.13%)
Dec 22, 2015 26.74 26.74 26.33 26.63 205,001 +0.03(+0.10%)
Dec 21, 2015 26.24 26.64 26.07 26.61 193,650 +0.56(+2.13%)
Dec 18, 2015 26.40 26.46 26.05 26.05 582,064 -0.46(-1.75%)
Dec 17, 2015 27.14 27.29 26.50 26.51 222,629 -0.57(-2.12%)
Dec 16, 2015 26.96 27.19 26.76 27.09 144,689 +0.32(+1.19%)
Dec 15, 2015 26.81 27.01 26.61 26.77 202,352 +0.16(+0.62%)
Dec 14, 2015 27.05 27.09 26.51 26.61 250,792 -0.47(-1.75%)
Dec 11, 2015 27.46 27.59 26.98 27.08 142,637 -0.83(-2.97%)
Dec 10, 2015 28.06 28.35 27.83 27.91 123,132 -0.17(-0.62%)
Dec 09, 2015 27.64 28.16 27.29 28.08 366,581 +0.39(+1.41%)
Dec 08, 2015 27.99 28.24 27.63 27.69 144,772 -0.52(-1.84%)
Dec 07, 2015 28.25 28.38 28.02 28.21 250,385 -0.17(-0.61%)
Dec 04, 2015 28.03 28.75 27.95 28.38 376,236 +0.41(+1.47%)
Dec 03, 2015 28.60 28.78 27.88 27.97 199,763 -0.55(-1.92%)
Dec 02, 2015 29.23 29.38 28.48 28.52 252,531 -0.71(-2.43%)
Dec 01, 2015 29.39 29.60 29.12 29.23 193,775 -0.07(-0.25%)
Nov 30, 2015 29.36 29.85 29.27 29.30 281,955 -0.03(-0.09%)
Nov 27, 2015 29.32 29.44 29.10 29.33 52,145 -0.01(-0.03%)
Nov 25, 2015 29.51 29.34 29.34 29.34 139,701 +0.12(+0.41%)
Nov 24, 2015 28.89 29.26 28.54 29.22 187,273 +0.13(+0.44%)
Nov 23, 2015 29.06 29.25 28.82 29.09 213,135 +0.05(+0.19%)
Nov 20, 2015 28.95 29.12 28.72 29.04 202,469 +0.25(+0.85%)
Nov 19, 2015 28.76 28.82 28.53 28.79 243,436 +0.01(+0.03%)
Nov 18, 2015 28.39 28.83 27.93 28.78 270,605 +0.46(+1.64%)
Nov 17, 2015 28.15 28.54 27.98 28.32 345,832 +0.24(+0.84%)
Nov 16, 2015 27.95 28.13 27.73 28.08 237,412 +0.05(+0.16%)
Nov 13, 2015 27.77 28.22 27.77 28.03 300,283 +0.13(+0.46%)
Nov 12, 2015 28.03 28.25 27.85 27.91 280,331 -0.34(-1.19%)
Nov 11, 2015 27.98 28.32 27.68 28.24 281,873 +0.39(+1.41%)
Nov 10, 2015 27.73 27.93 27.50 27.85 156,836 +0.07(+0.26%)
Nov 09, 2015 28.27 28.27 27.67 27.78 142,837 -0.59(-2.08%)
Nov 06, 2015 27.67 28.40 27.51 28.37 196,330 +0.59(+2.12%)
Nov 05, 2015 27.85 27.97 27.66 27.78 205,226 -0.02(-0.07%)
Nov 04, 2015 28.28 28.28 27.73 27.80 179,329 -0.45(-1.61%)
Nov 03, 2015 28.55 28.69 28.09 28.25 305,956 -0.37(-1.30%)
Nov 02, 2015 28.22 28.76 28.02 28.62 491,401 +0.51(+1.81%)
Oct 30, 2015 29.24 30.28 27.89 28.12 397,913 -1.34(-4.56%)
Oct 29, 2015 29.51 30.00 29.32 29.46 404,029 -0.14(-0.46%)
Oct 28, 2015 28.93 29.59 28.64 29.59 513,802 +0.71(+2.45%)
Oct 27, 2015 28.55 28.91 28.50 28.89 426,463 +0.20(+0.70%)
Oct 26, 2015 28.44 28.88 28.32 28.69 602,640 +0.29(+1.02%)
Oct 23, 2015 27.96 28.42 27.91 28.40 249,455 +0.65(+2.36%)
Oct 22, 2015 27.80 28.08 27.53 27.74 309,348 +0.07(+0.26%)
Oct 21, 2015 28.37 28.51 27.66 27.67 182,682 -0.61(-2.15%)
Oct 20, 2015 28.30 28.36 28.16 28.28 160,735 -0.06(-0.22%)
Oct 19, 2015 28.01 28.39 28.01 28.34 172,381 +0.25(+0.87%)
Oct 16, 2015 28.35 28.36 27.86 28.10 213,505 -0.16(-0.58%)
Oct 15, 2015 27.85 28.27 27.63 28.26 215,091 +0.57(+2.06%)
Oct 14, 2015 27.35 27.77 27.19 27.69 259,724 +0.34(+1.26%)
Oct 13, 2015 27.30 27.65 27.27 27.34 203,242 -0.06(-0.23%)
Oct 12, 2015 27.04 27.42 26.94 27.41 189,360 +0.38(+1.41%)
Oct 09, 2015 26.61 27.06 26.42 27.03 210,587 +0.47(+1.78%)
Oct 08, 2015 25.99 26.59 25.95 26.55 233,775 +0.49(+1.88%)
Oct 07, 2015 26.77 26.89 25.94 26.06 327,357 -0.57(-2.15%)
Oct 06, 2015 25.76 26.92 25.49 26.64 422,306 -0.32(-1.18%)
Oct 05, 2015 26.26 27.01 26.16 26.95 459,567 +1.17(+4.54%)
Oct 02, 2015 24.90 25.85 24.53 25.78 611,069 +0.58(+2.30%)
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.