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 29, 2017 73.21 73.21 73.21 0 -0.23(-0.32%)
Dec 28, 2017 74.37 74.56 72.98 73.44 195,268 -0.65(-0.88%)
Dec 27, 2017 74.42 74.47 73.91 74.09 177,462 -0.42(-0.56%)
Dec 26, 2017 75.30 75.63 74.14 74.51 211,058 -0.79(-1.05%)
Dec 22, 2017 76.14 76.14 72.79 75.30 320,840 -0.84(-1.10%)
Dec 21, 2017 74.70 76.28 74.70 76.14 376,118 +1.53(+2.06%)
Dec 20, 2017 73.72 74.70 73.21 74.60 393,960 +1.30(+1.78%)
Dec 19, 2017 73.49 74.00 72.84 73.30 522,010 -0.37(-0.51%)
Dec 18, 2017 74.42 76.14 73.44 73.67 477,670 -0.65(-0.88%)
Dec 15, 2017 73.81 76.28 73.77 74.33 1,505,153 +0.70(+0.95%)
Dec 14, 2017 75.21 75.35 73.30 73.63 579,143 -1.49(-1.98%)
Dec 13, 2017 75.16 76.73 74.98 75.12 276,350 +0.74(+1.00%)
Dec 12, 2017 74.79 75.07 74.14 74.37 353,144 -0.47(-0.62%)
Dec 11, 2017 74.79 75.21 74.70 74.84 205,126 +0.00(+0.00%)
Dec 08, 2017 75.53 75.81 74.51 74.84 291,995 +0.00(+0.00%)
Dec 07, 2017 74.60 75.49 74.33 250,984 +0.00(+0.00%)
Dec 06, 2017 73.49 75.02 73.19 74.70 250,212 +1.30(+1.77%)
Dec 05, 2017 72.70 73.67 71.72 73.40 442,425 +0.47(+0.64%)
Dec 04, 2017 74.65 74.65 72.84 72.93 468,929 -1.35(-1.82%)
Dec 01, 2017 75.21 75.30 72.47 74.28 510,983 -0.93(-1.24%)
Nov 30, 2017 75.63 76.09 75.12 75.21 403,409 -0.33(-0.43%)
Nov 29, 2017 76.28 76.70 75.35 75.53 262,067 -0.79(-1.04%)
Nov 28, 2017 76.28 76.56 75.74 76.33 228,602 +0.05(+0.06%)
Nov 27, 2017 75.49 76.98 75.49 76.28 709,996 +0.60(+0.80%)
Nov 24, 2017 76.28 76.42 75.56 75.67 95,435 -0.28(-0.37%)
Nov 22, 2017 76.42 76.51 75.67 75.95 288,492 -0.37(-0.49%)
Nov 21, 2017 74.42 76.56 74.42 76.33 422,650 +1.77(+2.37%)
Nov 20, 2017 73.49 74.65 73.07 74.56 359,162 +1.30(+1.78%)
Nov 17, 2017 72.23 73.44 71.63 73.26 437,113 +0.79(+1.09%)
Nov 16, 2017 72.56 73.40 72.14 72.47 503,942 +0.47(+0.65%)
Nov 15, 2017 72.14 72.19 71.16 72.00 963,905 -0.33(-0.45%)
Nov 14, 2017 72.65 73.16 72.23 72.33 731,398 -0.56(-0.77%)
Nov 13, 2017 72.33 73.02 71.84 72.88 458,230 -0.05(-0.06%)
Nov 10, 2017 72.84 73.07 72.30 72.93 259,097 -0.14(-0.19%)
Nov 09, 2017 72.42 73.53 71.92 73.07 385,869 +0.09(+0.13%)
Nov 08, 2017 72.98 73.53 72.70 72.98 402,452 -0.37(-0.51%)
Nov 07, 2017 73.81 73.81 72.05 73.35 468,158 -0.84(-1.13%)
Nov 06, 2017 71.91 74.60 71.89 74.18 1,072,427 +2.37(+3.30%)
Nov 03, 2017 69.96 72.28 69.96 71.82 694,438 +2.41(+3.48%)
Nov 02, 2017 71.91 72.09 68.85 69.40 716,573 -2.18(-3.05%)
Nov 01, 2017 70.56 71.61 69.68 71.58 773,914 +0.93(+1.31%)
Oct 31, 2017 71.91 72.84 70.56 70.66 573,136 -1.11(-1.55%)
Oct 30, 2017 73.58 73.72 70.86 71.77 836,876 -2.04(-2.77%)
Oct 27, 2017 73.67 75.48 73.49 73.81 946,746 +1.30(+1.79%)
Oct 26, 2017 75.34 75.76 70.01 72.51 1,429,242 -2.74(-3.64%)
Oct 25, 2017 75.67 79.99 71.07 75.25 882,617 -4.36(-5.48%)
Oct 24, 2017 79.85 79.89 79.13 79.62 452,829 +0.00(+0.00%)
Oct 23, 2017 80.73 80.92 79.06 79.62 396,186 -1.16(-1.44%)
Oct 20, 2017 79.85 80.82 78.78 80.78 389,868 +1.53(+1.93%)
Oct 19, 2017 78.73 79.24 77.67 79.24 304,357 +0.05(+0.06%)
Oct 18, 2017 80.50 81.05 79.15 79.20 384,030 -0.65(-0.81%)
Oct 17, 2017 78.69 79.99 78.41 79.85 387,025 +1.25(+1.59%)
Oct 16, 2017 80.08 80.64 78.18 78.59 360,326 -1.58(-1.97%)
Oct 13, 2017 80.45 80.78 79.99 80.17 242,706 -0.05(-0.06%)
Oct 12, 2017 79.01 80.54 79.01 80.22 213,113 +0.88(+1.11%)
Oct 11, 2017 78.50 79.50 78.18 79.34 211,000 +1.30(+1.67%)
Oct 10, 2017 78.41 78.41 77.67 78.04 222,383 +0.09(+0.12%)
Oct 09, 2017 77.99 78.59 77.67 77.94 178,004 -0.05(-0.06%)
Oct 06, 2017 77.81 78.39 77.34 77.99 672,389 +0.14(+0.18%)
Oct 05, 2017 78.45 78.45 77.48 77.85 252,485 -0.23(-0.30%)
Oct 04, 2017 78.22 78.59 77.62 78.08 393,189 -0.23(-0.30%)
Oct 03, 2017 78.41 78.69 77.76 78.32 297,910 +0.00(+0.00%)
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.