Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brinks Company (The) Common Stock (NY:BCO)

88.78 +0.05 (+0.05%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2025 89.11 90.41 88.26 88.73 308,737 -0.72(-0.80%)
Apr 25, 2025 90.04 90.55 88.90 89.45 344,516 -1.48(-1.63%)
Apr 24, 2025 90.83 92.34 90.25 90.93 437,134 +0.04(+0.04%)
Apr 23, 2025 91.83 93.43 90.63 90.89 371,891 +1.18(+1.32%)
Apr 22, 2025 88.30 90.23 87.87 89.71 282,311 +2.72(+3.13%)
Apr 21, 2025 87.14 87.78 86.24 86.99 206,566 -0.55(-0.63%)
Apr 17, 2025 86.45 88.01 86.20 87.54 272,457 +1.01(+1.17%)
Apr 16, 2025 86.93 87.40 85.23 86.53 195,665 -0.61(-0.70%)
Apr 15, 2025 87.68 88.19 86.84 87.14 147,028 -0.56(-0.64%)
Apr 14, 2025 87.47 88.35 86.07 87.70 195,553 +1.30(+1.50%)
Apr 11, 2025 82.75 87.00 82.75 86.40 348,923 +3.34(+4.02%)
Apr 10, 2025 86.92 86.92 81.16 83.06 489,150 -5.09(-5.77%)
Apr 09, 2025 82.41 89.08 80.21 88.15 738,225 +5.11(+6.15%)
Apr 08, 2025 85.29 86.31 82.40 83.04 910,114 -0.11(-0.13%)
Apr 07, 2025 82.03 86.12 80.58 83.15 710,185 -1.24(-1.47%)
Apr 04, 2025 83.71 86.22 82.79 84.39 447,836 -1.77(-2.05%)
Apr 03, 2025 87.13 87.73 85.09 86.16 330,778 -4.58(-5.05%)
Apr 02, 2025 87.75 90.77 87.75 90.74 331,045 +1.91(+2.15%)
Apr 01, 2025 85.74 89.07 85.26 88.83 321,998 +2.67(+3.10%)
Mar 31, 2025 86.29 87.28 85.81 86.16 319,406 -1.01(-1.16%)
Mar 28, 2025 88.20 88.20 86.49 87.17 192,279 -0.84(-0.95%)
Mar 27, 2025 86.79 88.40 86.23 88.01 221,702 +0.91(+1.04%)
Mar 26, 2025 88.00 88.56 86.30 87.10 220,246 -0.61(-0.70%)
Mar 25, 2025 87.04 88.00 86.46 87.71 227,505 +0.16(+0.18%)
Mar 24, 2025 85.42 87.60 85.18 87.55 426,922 +3.72(+4.44%)
Mar 21, 2025 84.98 85.58 82.78 83.83 1,256,618 -1.98(-2.31%)
Mar 20, 2025 86.11 87.14 85.47 85.81 167,135 -1.50(-1.72%)
Mar 19, 2025 86.91 87.67 85.59 87.31 247,960 +0.79(+0.91%)
Mar 18, 2025 85.79 86.75 85.31 86.52 220,950 +0.01(+0.01%)
Mar 17, 2025 85.75 86.86 85.20 86.51 263,299 +0.79(+0.92%)
Mar 14, 2025 84.26 85.91 83.43 85.72 347,132 +2.33(+2.79%)
Mar 13, 2025 85.18 86.12 83.38 83.39 293,088 -1.40(-1.65%)
Mar 12, 2025 87.66 88.03 84.30 84.79 356,025 -2.49(-2.85%)
Mar 11, 2025 87.76 88.63 85.96 87.28 305,842 -0.36(-0.41%)
Mar 10, 2025 88.31 90.35 87.55 87.64 299,785 -1.74(-1.95%)
Mar 07, 2025 86.65 89.70 85.95 89.38 242,646 +2.48(+2.85%)
Mar 06, 2025 85.81 87.46 85.57 86.90 197,686 -0.14(-0.16%)
Mar 05, 2025 86.39 87.29 84.88 87.04 297,392 +0.74(+0.86%)
Mar 04, 2025 87.35 87.81 84.65 86.30 339,836 -2.21(-2.50%)
Mar 03, 2025 94.08 94.27 88.18 88.51 356,846 -5.53(-5.88%)
Feb 28, 2025 92.36 94.24 91.97 94.04 469,691 +2.03(+2.21%)
Feb 27, 2025 94.78 95.71 91.26 92.01 457,222 -4.28(-4.44%)
Feb 26, 2025 93.92 99.90 93.92 96.29 404,278 +1.84(+1.95%)
Feb 25, 2025 93.03 94.95 92.90 94.45 445,899 +2.27(+2.46%)
Feb 24, 2025 92.55 92.94 91.44 92.18 224,113 +0.54(+0.59%)
Feb 21, 2025 93.18 94.00 90.45 91.64 366,959 -0.65(-0.70%)
Feb 20, 2025 93.82 93.97 92.06 92.29 222,633 -2.30(-2.43%)
Feb 19, 2025 92.38 94.89 92.25 94.59 251,481 +1.14(+1.22%)
Feb 18, 2025 93.56 93.84 92.60 93.45 280,594 -0.16(-0.17%)
Feb 14, 2025 94.89 95.95 93.51 93.61 183,742 -0.08(-0.09%)
Feb 13, 2025 93.72 94.00 93.13 93.69 161,828 +0.54(+0.58%)
Feb 12, 2025 91.44 93.77 91.14 93.15 166,157 +0.17(+0.18%)
Feb 11, 2025 91.88 93.45 91.36 92.98 180,785 +0.46(+0.50%)
Feb 10, 2025 91.85 93.42 91.78 92.52 179,200 +1.11(+1.21%)
Feb 07, 2025 91.75 91.75 90.03 91.41 242,469 -0.69(-0.75%)
Feb 06, 2025 92.11 93.70 91.68 92.10 255,980 +0.43(+0.47%)
Feb 05, 2025 92.98 92.98 91.46 91.67 253,424 -0.64(-0.69%)
Feb 04, 2025 91.58 92.57 90.84 92.31 164,382 +0.54(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.