Skip to main content

Brink's Company (NY: BCO )

88.78 -0.59 (-0.65%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 88.04 89.72 88.04 89.37 131,884 +1.24(+1.41%)
Apr 22, 2024 87.83 88.94 87.58 88.13 323,386 +1.09(+1.25%)
Apr 19, 2024 86.22 87.33 86.22 87.04 162,278 +0.75(+0.87%)
Apr 18, 2024 86.12 87.16 85.68 86.29 181,556 +0.07(+0.08%)
Apr 17, 2024 87.98 88.39 86.10 86.22 154,667 -0.89(-1.02%)
Apr 16, 2024 85.74 87.45 85.04 87.11 196,830 +0.62(+0.72%)
Apr 15, 2024 87.55 88.01 85.95 86.49 152,060 -0.48(-0.55%)
Apr 12, 2024 87.52 87.87 86.35 86.97 124,128 -1.25(-1.42%)
Apr 11, 2024 87.73 88.45 87.22 88.22 176,377 +0.58(+0.66%)
Apr 10, 2024 88.21 88.67 87.01 87.64 155,286 -2.43(-2.70%)
Apr 09, 2024 89.02 90.41 88.87 90.07 126,913 +1.14(+1.28%)
Apr 08, 2024 89.03 89.59 88.57 88.93 140,807 +0.34(+0.38%)
Apr 05, 2024 88.10 89.32 88.10 88.59 250,873 +0.45(+0.51%)
Apr 04, 2024 91.17 91.44 87.96 88.14 158,714 -1.98(-2.20%)
Apr 03, 2024 90.02 91.05 89.80 90.12 194,915 -0.40(-0.44%)
Apr 02, 2024 90.26 90.66 89.20 90.52 206,656 -0.64(-0.70%)
Apr 01, 2024 92.32 92.47 90.94 91.16 174,437 -1.22(-1.32%)
Mar 28, 2024 91.22 93.25 91.22 92.38 269,273 +1.25(+1.37%)
Mar 27, 2024 90.97 91.16 89.71 91.13 151,258 +0.83(+0.92%)
Mar 26, 2024 89.44 90.72 89.00 90.30 400,503 +1.32(+1.48%)
Mar 25, 2024 87.48 89.01 86.92 88.98 200,489 +1.59(+1.82%)
Mar 22, 2024 87.23 87.71 86.24 87.39 197,068 -0.07(-0.08%)
Mar 21, 2024 87.00 88.44 87.00 87.46 165,472 +1.19(+1.38%)
Mar 20, 2024 85.21 86.34 84.75 86.27 245,283 +0.80(+0.94%)
Mar 19, 2024 85.04 86.58 85.04 85.47 168,627 +0.24(+0.28%)
Mar 18, 2024 84.48 85.83 83.85 85.23 183,047 +0.73(+0.86%)
Mar 15, 2024 83.40 85.22 83.40 84.50 508,421 +0.55(+0.66%)
Mar 14, 2024 84.87 84.99 83.48 83.95 196,329 -1.20(-1.41%)
Mar 13, 2024 84.49 85.83 84.35 85.15 175,774 +0.48(+0.57%)
Mar 12, 2024 83.93 84.76 83.52 84.67 186,367 +0.74(+0.88%)
Mar 11, 2024 83.64 83.99 82.94 83.93 153,584 -0.26(-0.31%)
Mar 08, 2024 84.94 85.49 84.07 84.19 138,683 -0.09(-0.11%)
Mar 07, 2024 84.59 85.44 84.21 84.28 202,818 +0.05(+0.06%)
Mar 06, 2024 83.67 84.26 82.82 84.23 182,446 +1.23(+1.48%)
Mar 05, 2024 82.37 83.49 82.02 83.00 227,044 -0.11(-0.13%)
Mar 04, 2024 82.29 83.28 82.08 83.11 235,700 +0.68(+0.82%)
Mar 01, 2024 82.59 83.70 82.36 82.43 236,993 -0.40(-0.48%)
Feb 29, 2024 81.95 86.73 80.95 82.83 554,797 +3.37(+4.24%)
Feb 28, 2024 79.43 80.70 79.20 79.46 307,963 -0.77(-0.96%)
Feb 27, 2024 80.07 80.59 79.62 80.23 210,216 +0.30(+0.38%)
Feb 26, 2024 81.56 82.26 79.89 79.93 207,961 -2.07(-2.52%)
Feb 23, 2024 80.95 82.62 80.95 82.00 187,023 +0.97(+1.20%)
Feb 22, 2024 81.37 81.54 80.71 81.03 259,571 +0.19(+0.24%)
Feb 21, 2024 80.78 81.30 80.35 80.84 580,571 -0.21(-0.26%)
Feb 20, 2024 79.90 81.14 79.90 81.05 210,021 +0.09(+0.11%)
Feb 16, 2024 82.10 82.62 80.85 80.96 176,104 -1.76(-2.13%)
Feb 15, 2024 82.67 83.18 81.54 82.72 213,015 +0.80(+0.98%)
Feb 14, 2024 80.66 82.12 80.00 81.92 172,143 +2.39(+3.01%)
Feb 13, 2024 80.07 81.42 79.19 79.53 298,398 -3.31(-4.00%)
Feb 12, 2024 82.62 83.14 82.49 82.84 175,691 +0.29(+0.35%)
Feb 09, 2024 81.64 82.72 81.45 82.55 200,379 +1.08(+1.33%)
Feb 08, 2024 79.64 81.49 79.21 81.47 185,310 +2.13(+2.68%)
Feb 07, 2024 80.34 80.45 79.22 79.34 126,453 -0.97(-1.21%)
Feb 06, 2024 79.14 80.52 79.14 80.31 307,072 +0.91(+1.15%)
Feb 05, 2024 79.72 80.14 79.03 79.40 145,059 -1.06(-1.32%)
Feb 02, 2024 81.20 81.30 79.32 80.46 220,279 -1.72(-2.09%)
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.