Skip to main content

Brink's Company (NY: BCO )

72.64 -0.83 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 73.83 74.49 72.33 72.64 193,303 -0.83(-1.13%)
Sep 28, 2023 71.99 73.57 71.99 73.47 160,327 +1.59(+2.21%)
Sep 27, 2023 70.34 71.90 70.02 71.88 247,670 +2.22(+3.19%)
Sep 26, 2023 72.74 72.92 69.63 69.66 291,273 -3.19(-4.38%)
Sep 25, 2023 72.09 73.07 72.73 72.85 137,300 +0.25(+0.34%)
Sep 22, 2023 73.59 73.66 72.39 72.60 184,339 -1.01(-1.37%)
Sep 21, 2023 74.45 74.55 73.33 73.61 192,899 -1.34(-1.79%)
Sep 20, 2023 75.50 76.43 74.91 74.95 134,023 -0.02(-0.03%)
Sep 19, 2023 76.79 77.16 74.94 74.97 183,193 -1.76(-2.29%)
Sep 18, 2023 76.75 77.17 76.52 76.73 101,064 +0.23(+0.30%)
Sep 15, 2023 76.74 77.47 76.29 76.50 506,429 -0.63(-0.82%)
Sep 14, 2023 76.39 77.22 76.15 77.13 233,935 +1.18(+1.55%)
Sep 13, 2023 75.99 76.61 75.76 75.95 185,614 -0.33(-0.43%)
Sep 12, 2023 75.50 76.34 75.50 76.28 191,105 +0.51(+0.67%)
Sep 11, 2023 76.26 76.26 75.35 75.77 248,149 -0.04(-0.05%)
Sep 08, 2023 75.49 76.27 75.49 75.81 164,534 +0.22(+0.29%)
Sep 07, 2023 75.65 76.16 75.27 75.59 204,190 -0.01(-0.01%)
Sep 06, 2023 75.14 76.17 75.12 75.60 187,151 +0.37(+0.49%)
Sep 05, 2023 75.88 75.88 74.04 75.23 209,790 -1.42(-1.85%)
Sep 01, 2023 76.23 76.75 75.98 76.65 214,567 +0.84(+1.11%)
Aug 31, 2023 76.21 77.02 75.71 75.81 202,150 -0.50(-0.66%)
Aug 30, 2023 75.55 77.46 75.55 76.31 237,765 +0.40(+0.53%)
Aug 29, 2023 74.93 76.20 74.80 75.91 155,057 +0.78(+1.04%)
Aug 28, 2023 74.90 75.85 74.90 75.13 183,877 +0.36(+0.48%)
Aug 25, 2023 74.46 75.25 73.76 74.77 155,745 +0.76(+1.03%)
Aug 24, 2023 73.26 74.37 73.26 74.01 134,062 +0.39(+0.53%)
Aug 23, 2023 72.62 73.76 72.30 73.62 197,720 +1.14(+1.57%)
Aug 22, 2023 72.72 73.01 72.44 72.48 203,400 -0.27(-0.37%)
Aug 21, 2023 73.31 73.63 72.68 72.75 182,461 -0.55(-0.75%)
Aug 18, 2023 71.50 73.65 71.50 73.30 222,674 +1.33(+1.85%)
Aug 17, 2023 72.13 72.69 71.76 71.97 201,552 -0.41(-0.57%)
Aug 16, 2023 72.49 73.80 72.31 72.38 211,546 -0.31(-0.43%)
Aug 15, 2023 72.21 73.31 72.03 72.69 118,122 -0.26(-0.36%)
Aug 14, 2023 71.51 72.95 71.21 72.95 130,069 +0.99(+1.38%)
Aug 11, 2023 71.89 72.16 71.53 71.96 195,931 -0.03(-0.04%)
Aug 10, 2023 70.95 72.87 70.08 71.99 330,328 +2.79(+4.03%)
Aug 09, 2023 68.68 69.34 65.75 69.20 620,448 -3.86(-5.28%)
Aug 08, 2023 73.90 74.63 72.14 73.06 261,075 -1.52(-2.04%)
Aug 07, 2023 73.09 74.69 72.97 74.58 190,136 +1.59(+2.18%)
Aug 04, 2023 72.49 73.76 72.49 72.99 161,013 +0.44(+0.61%)
Aug 03, 2023 72.48 73.11 71.95 72.55 171,707 +0.27(+0.37%)
Aug 02, 2023 72.36 72.83 71.67 72.28 171,154 -0.97(-1.32%)
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.