Skip to main content

Brink's Company (NY: BCO )

110.67 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 68.86 70.00 68.66 69.44 430,328 +0.49(+0.71%)
Jan 30, 2019 67.75 69.17 66.82 68.95 369,461 +1.70(+2.52%)
Jan 29, 2019 67.45 67.56 66.42 67.25 316,766 -0.15(-0.22%)
Jan 28, 2019 66.81 67.77 66.59 67.40 332,698 -0.01(-0.01%)
Jan 25, 2019 67.21 67.85 66.85 67.41 331,022 +0.99(+1.50%)
Jan 24, 2019 65.96 66.79 65.64 66.42 310,869 +0.30(+0.45%)
Jan 23, 2019 67.05 67.05 65.64 66.12 358,436 -0.93(-1.38%)
Jan 22, 2019 67.59 67.78 65.87 67.05 318,272 -0.83(-1.23%)
Jan 18, 2019 67.10 68.11 66.75 67.88 404,713 +1.51(+2.27%)
Jan 17, 2019 66.52 66.81 65.99 66.37 330,578 -0.18(-0.27%)
Jan 16, 2019 66.11 66.85 65.49 66.55 398,286 +0.57(+0.87%)
Jan 15, 2019 65.54 66.24 65.10 65.98 210,759 +0.45(+0.69%)
Jan 14, 2019 64.97 65.80 64.59 65.53 280,222 +0.19(+0.29%)
Jan 11, 2019 64.66 65.56 64.52 65.34 308,307 +0.36(+0.55%)
Jan 10, 2019 64.00 65.26 63.86 64.98 240,645 +0.36(+0.55%)
Jan 09, 2019 64.51 65.13 63.58 64.63 256,716 +0.29(+0.45%)
Jan 08, 2019 64.12 64.40 62.81 64.34 354,217 +1.11(+1.75%)
Jan 07, 2019 62.84 64.30 61.24 63.23 467,316 +0.41(+0.66%)
Jan 04, 2019 61.39 63.18 60.87 62.82 369,201 +2.66(+4.43%)
Jan 03, 2019 60.07 61.31 59.14 60.15 319,771 -0.26(-0.43%)
Jan 02, 2019 59.45 60.89 58.88 60.42 497,289 -0.21(-0.34%)
Dec 31, 2018 59.92 60.76 59.21 60.62 509,864 +1.13(+1.89%)
Dec 28, 2018 59.18 60.66 59.01 59.50 403,540 +0.23(+0.40%)
Dec 27, 2018 57.70 59.30 56.69 59.26 343,291 +0.25(+0.43%)
Dec 26, 2018 55.96 59.03 55.79 59.01 490,803 +3.59(+6.48%)
Dec 24, 2018 56.84 57.45 55.40 55.42 212,434 -2.01(-3.49%)
Dec 21, 2018 59.49 60.00 57.26 57.42 1,110,270 -2.04(-3.44%)
Dec 20, 2018 60.61 61.11 58.72 59.47 400,015 -1.23(-2.02%)
Dec 19, 2018 60.30 62.94 59.99 60.70 449,697 +0.71(+1.19%)
Dec 18, 2018 60.21 61.38 59.61 59.98 434,845 +0.18(+0.30%)
Dec 17, 2018 62.89 62.89 59.53 59.81 549,231 -3.24(-5.15%)
Dec 14, 2018 62.30 64.32 62.04 63.05 517,543 +0.18(+0.28%)
Dec 13, 2018 62.42 63.25 61.72 62.87 337,144 +0.51(+0.81%)
Dec 12, 2018 61.89 64.02 61.48 62.37 394,724 +1.42(+2.32%)
Dec 11, 2018 60.94 62.01 60.30 60.95 519,343 +2.88(+4.96%)
Dec 10, 2018 58.19 58.48 56.59 58.07 532,355 -0.11(-0.19%)
Dec 07, 2018 59.77 60.90 58.01 58.18 505,918 -1.54(-2.57%)
Dec 06, 2018 61.18 61.40 58.79 59.72 592,735 -2.63(-4.21%)
Dec 04, 2018 66.67 66.67 62.17 62.35 431,907 -4.15(-6.25%)
Dec 03, 2018 67.05 67.36 65.82 66.50 312,145 +0.09(+0.14%)
Nov 30, 2018 65.49 66.58 65.17 66.41 423,696 +1.07(+1.64%)
Nov 29, 2018 65.22 65.74 64.12 65.34 242,477 -0.14(-0.21%)
Nov 28, 2018 64.03 65.99 63.22 65.48 444,226 +1.79(+2.81%)
Nov 27, 2018 62.52 63.91 62.52 63.69 223,790 +1.24(+1.98%)
Nov 26, 2018 61.94 62.99 61.71 62.45 282,540 +1.17(+1.91%)
Nov 23, 2018 61.06 62.46 61.06 61.28 144,182 -0.16(-0.26%)
Nov 21, 2018 61.44 61.44 61.44 0 +0.79(+1.30%)
Nov 20, 2018 61.14 62.62 60.43 60.65 259,284 -0.85(-1.39%)
Nov 19, 2018 63.39 63.58 61.02 61.50 439,170 -1.88(-2.97%)
Nov 16, 2018 63.03 64.25 62.90 63.39 245,814 -0.19(-0.30%)
Nov 15, 2018 61.77 64.04 61.44 63.58 178,128 +1.45(+2.34%)
Nov 14, 2018 63.32 63.63 61.28 62.12 203,409 -0.61(-0.97%)
Nov 13, 2018 63.29 64.00 62.57 62.73 180,100 -0.27(-0.43%)
Nov 12, 2018 64.32 64.32 62.87 63.00 310,526 -1.46(-2.27%)
Nov 09, 2018 66.16 66.24 63.74 64.47 268,529 +0.04(+0.06%)
Nov 08, 2018 64.32 64.72 63.77 64.43 286,529 -0.04(-0.06%)
Nov 07, 2018 65.00 65.28 63.70 64.47 401,620 -0.27(-0.42%)
Nov 06, 2018 64.69 65.75 63.83 64.74 281,361 -0.08(-0.13%)
Nov 05, 2018 64.78 65.66 63.59 64.82 381,433 +0.04(+0.06%)
Nov 02, 2018 64.33 65.51 63.90 64.78 348,845 +0.59(+0.92%)
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.