Indicators

Brink's Company (NY: BCO )

101.31 +1.67 (+1.68%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.22	22.34	21.91	22.18	557,973	-0.02(-0.11%)
May 28, 2009	22.61	22.61	21.94	22.21	481,439	-0.36(-1.59%)
May 27, 2009	23.16	23.17	22.49	22.56	418,283	-0.62(-2.66%)
May 26, 2009	22.64	23.40	22.54	23.18	550,806	+0.28(+1.20%)
May 22, 2009	23.06	23.26	22.70	22.91	368,724	-0.12(-0.51%)
May 21, 2009	23.10	23.21	22.71	23.02	499,977	-0.26(-1.11%)
May 20, 2009	23.68	23.87	23.21	23.28	698,827	-0.31(-1.31%)
May 19, 2009	23.11	23.72	22.88	23.59	529,460	+0.30(+1.29%)
May 18, 2009	23.02	23.32	22.75	23.29	469,996	+0.41(+1.79%)
May 15, 2009	22.66	23.16	22.56	22.88	352,595	+0.03(+0.15%)
May 14, 2009	22.48	22.96	22.36	22.85	449,509	+0.37(+1.63%)
May 13, 2009	23.58	23.62	22.36	22.48	457,170	-1.49(-6.23%)
May 12, 2009	24.42	24.62	23.21	23.97	624,061	-0.25(-1.03%)
May 11, 2009	23.69	24.42	23.14	24.22	712,288	+0.26(+1.08%)
May 08, 2009	23.15	23.99	22.83	23.97	681,194	+1.13(+4.97%)
May 07, 2009	23.48	23.62	22.69	22.83	585,228	-0.62(-2.63%)
May 06, 2009	22.28	23.46	21.89	23.45	963,239	+1.30(+5.88%)
May 05, 2009	22.65	22.91	21.77	22.15	1,068,622	-0.60(-2.64%)
May 04, 2009	23.12	23.19	22.38	22.75	1,037,957	+0.05(+0.22%)

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.