Skip to main content

Brink's Company (NY: BCO )

92.38 +1.25 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 74.97 75.99 73.75 74.55 164,037 -0.51(-0.68%)
Jul 29, 2021 74.78 75.92 73.81 75.06 390,595 +1.30(+1.76%)
Jul 28, 2021 72.26 74.51 72.11 73.76 266,020 +1.87(+2.60%)
Jul 27, 2021 71.84 72.88 71.20 71.89 233,509 -0.91(-1.25%)
Jul 26, 2021 72.99 73.42 71.50 72.80 171,510 +0.29(+0.40%)
Jul 23, 2021 71.68 72.61 70.23 72.51 476,210 +1.32(+1.85%)
Jul 22, 2021 74.50 75.35 70.33 71.20 477,846 -3.99(-5.31%)
Jul 21, 2021 73.99 75.42 73.82 75.19 278,632 +2.01(+2.75%)
Jul 20, 2021 71.21 73.82 71.21 73.18 292,919 +2.08(+2.92%)
Jul 19, 2021 71.79 72.13 69.15 71.10 379,126 -2.36(-3.21%)
Jul 16, 2021 75.69 75.79 73.16 73.46 230,529 -1.48(-1.97%)
Jul 15, 2021 75.22 76.12 73.91 74.93 230,873 -0.75(-1.00%)
Jul 14, 2021 76.81 77.49 74.96 75.69 250,026 -0.60(-0.79%)
Jul 13, 2021 75.77 76.95 75.77 76.29 254,944 +0.20(+0.27%)
Jul 12, 2021 74.39 76.24 74.26 76.08 184,135 +1.15(+1.53%)
Jul 09, 2021 73.35 75.15 73.35 74.93 170,747 +2.71(+3.76%)
Jul 08, 2021 71.17 72.40 70.59 72.22 193,960 -0.32(-0.44%)
Jul 07, 2021 71.84 73.17 71.54 72.54 169,507 +0.00(+0.00%)
Jul 06, 2021 75.24 75.24 72.50 72.54 198,095 -3.17(-4.19%)
Jul 02, 2021 76.25 76.25 75.42 75.71 227,124 -0.26(-0.34%)
Jul 01, 2021 74.95 76.09 74.03 75.97 276,286 +1.74(+2.34%)
Jun 30, 2021 74.05 74.82 73.76 74.23 220,685 -0.02(-0.03%)
Jun 29, 2021 75.96 76.05 74.05 74.25 448,779 -1.43(-1.89%)
Jun 28, 2021 77.07 77.07 74.79 75.68 232,899 -1.39(-1.80%)
Jun 25, 2021 75.88 77.31 75.44 77.07 785,588 +1.50(+1.98%)
Jun 24, 2021 75.35 76.03 74.66 75.57 162,371 +0.52(+0.70%)
Jun 23, 2021 75.53 75.80 74.94 75.05 239,924 -0.46(-0.61%)
Jun 22, 2021 74.08 76.01 73.19 75.51 265,074 +1.07(+1.44%)
Jun 21, 2021 72.80 74.73 72.29 74.44 198,297 +2.38(+3.30%)
Jun 18, 2021 71.97 72.47 70.92 72.07 484,342 -0.93(-1.27%)
Jun 17, 2021 74.06 74.06 71.91 72.99 216,465 -0.97(-1.31%)
Jun 16, 2021 73.68 74.20 72.90 73.96 192,723 +0.06(+0.08%)
Jun 15, 2021 73.85 73.96 72.67 73.90 132,015 +0.01(+0.01%)
Jun 14, 2021 74.37 74.80 73.45 73.89 384,421 -0.01(-0.01%)
Jun 11, 2021 72.80 73.97 72.80 73.90 174,230 +1.81(+2.51%)
Jun 10, 2021 73.42 74.04 71.36 72.09 265,499 -0.82(-1.13%)
Jun 09, 2021 73.42 73.42 72.64 72.92 161,700 -0.58(-0.79%)
Jun 08, 2021 71.26 73.66 71.26 73.50 219,598 +2.74(+3.88%)
Jun 07, 2021 71.23 71.23 70.23 70.75 161,454 -0.08(-0.11%)
Jun 04, 2021 71.89 71.89 70.24 70.83 168,464 -0.71(-1.00%)
Jun 03, 2021 70.60 71.88 70.29 71.54 272,956 +0.66(+0.93%)
Jun 02, 2021 72.94 72.94 70.52 70.89 332,717 -1.85(-2.54%)
Jun 01, 2021 73.38 74.22 71.84 72.73 467,648 -0.12(-0.16%)
May 28, 2021 73.61 73.61 72.41 72.85 191,244 -0.71(-0.96%)
May 27, 2021 74.32 74.63 73.55 73.55 153,667 +0.09(+0.12%)
May 26, 2021 72.66 73.49 72.09 73.47 174,753 +0.99(+1.36%)
May 25, 2021 74.71 75.25 72.43 72.48 229,437 -2.02(-2.71%)
May 24, 2021 74.70 75.01 73.78 74.50 149,794 +0.20(+0.27%)
May 21, 2021 75.22 75.53 74.17 74.30 225,809 -0.59(-0.79%)
May 20, 2021 75.51 75.71 74.37 74.89 178,925 -1.09(-1.44%)
May 19, 2021 75.66 76.45 74.00 75.98 462,820 -0.87(-1.13%)
May 18, 2021 77.04 78.05 76.34 76.85 346,556 -0.12(-0.15%)
May 17, 2021 76.42 77.07 75.20 76.96 152,655 +0.03(+0.04%)
May 14, 2021 76.47 77.06 75.92 76.93 203,694 +1.09(+1.44%)
May 13, 2021 74.13 76.01 73.33 75.84 259,790 +1.68(+2.26%)
May 12, 2021 75.75 76.09 73.80 74.17 341,289 -1.90(-2.50%)
May 11, 2021 75.58 76.67 74.96 76.06 267,254 -0.93(-1.21%)
May 10, 2021 77.62 78.18 76.65 77.00 195,318 -0.62(-0.79%)
May 07, 2021 75.76 77.66 75.51 77.62 143,241 +1.75(+2.31%)
May 06, 2021 75.76 75.97 74.19 75.86 200,476 +0.10(+0.13%)
May 05, 2021 75.85 76.29 74.61 75.77 161,745 -0.06(-0.08%)
May 04, 2021 76.32 76.72 75.13 75.82 232,447 -0.99(-1.29%)
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.