Skip to main content

Brink's Company (NY: BCO )

92.38 +1.25 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 29.56 29.62 29.14 29.61 362,441 +0.26(+0.88%)
Jan 28, 2005 29.39 29.48 29.14 29.35 335,656 -0.02(-0.06%)
Jan 27, 2005 29.41 29.55 29.14 29.37 339,363 -0.23(-0.79%)
Jan 26, 2005 29.13 29.66 29.07 29.60 366,268 +0.47(+1.61%)
Jan 25, 2005 29.14 29.44 28.94 29.14 341,396 -0.01(-0.03%)
Jan 24, 2005 29.22 29.35 29.01 29.14 323,578 -0.08(-0.26%)
Jan 21, 2005 29.34 29.41 28.89 29.22 493,021 -0.13(-0.43%)
Jan 20, 2005 29.96 29.96 29.14 29.34 602,794 -0.75(-2.50%)
Jan 19, 2005 30.16 30.30 29.96 30.10 257,691 +0.01(+0.03%)
Jan 18, 2005 29.12 30.12 29.07 30.09 657,202 +0.13(+0.45%)
Jan 14, 2005 30.11 30.21 29.82 29.96 584,618 +0.01(+0.03%)
Jan 13, 2005 30.02 30.19 29.92 29.95 639,146 -0.17(-0.56%)
Jan 12, 2005 30.26 30.33 29.85 30.11 496,369 -0.27(-0.88%)
Jan 11, 2005 30.46 30.57 30.24 30.38 360,528 -0.14(-0.47%)
Jan 10, 2005 30.57 30.76 30.38 30.52 541,211 -0.09(-0.30%)
Jan 07, 2005 31.23 31.36 30.61 30.62 475,084 -0.59(-1.90%)
Jan 06, 2005 30.91 31.29 30.58 31.21 555,799 +0.51(+1.66%)
Jan 05, 2005 31.61 31.61 30.49 30.70 663,061 -0.95(-3.01%)
Jan 04, 2005 32.37 32.41 31.51 31.65 412,066 -0.51(-1.59%)
Jan 03, 2005 33.04 33.20 32.05 32.16 470,660 -0.89(-2.68%)
Dec 31, 2004 33.10 33.25 32.88 33.05 167,290 -0.03(-0.10%)
Dec 30, 2004 32.84 33.14 32.77 33.08 126,155 +0.16(+0.48%)
Dec 29, 2004 33.19 33.22 32.87 32.92 168,366 -0.45(-1.35%)
Dec 28, 2004 32.18 33.38 32.13 33.38 195,390 +1.20(+3.72%)
Dec 27, 2004 32.53 32.53 32.08 32.18 159,876 -0.27(-0.82%)
Dec 23, 2004 32.46 32.60 32.31 32.45 148,874 +0.01(+0.03%)
Dec 22, 2004 32.41 32.54 32.15 32.44 180,682 -0.14(-0.44%)
Dec 21, 2004 31.95 32.66 31.94 32.58 225,285 +0.56(+1.75%)
Dec 20, 2004 31.87 32.15 31.59 32.02 297,391 +0.33(+1.03%)
Dec 17, 2004 32.15 32.20 31.53 31.69 501,630 -0.84(-2.57%)
Dec 16, 2004 32.61 32.87 32.20 32.53 260,680 -0.41(-1.24%)
Dec 15, 2004 32.95 32.97 32.57 32.94 294,640 +0.08(+0.23%)
Dec 14, 2004 32.73 33.02 32.56 32.87 137,395 +0.15(+0.46%)
Dec 13, 2004 32.66 32.82 32.45 32.72 389,107 +0.18(+0.57%)
Dec 10, 2004 32.81 32.81 32.41 32.53 340,559 -0.27(-0.82%)
Dec 09, 2004 32.70 32.95 32.61 32.80 446,146 +0.09(+0.28%)
Dec 08, 2004 32.56 32.87 32.53 32.71 475,323 +0.32(+0.98%)
Dec 07, 2004 32.61 32.95 32.37 32.39 749,397 -0.23(-0.72%)
Dec 06, 2004 32.78 32.82 32.61 32.62 312,458 -0.13(-0.41%)
Dec 03, 2004 32.87 33.05 32.68 32.76 257,810 -0.18(-0.53%)
Dec 02, 2004 32.78 33.13 32.65 32.93 231,025 +0.11(+0.33%)
Dec 01, 2004 32.28 33.04 32.28 32.82 467,312 +0.54(+1.66%)
Nov 30, 2004 32.11 32.31 31.78 32.29 437,297 +0.14(+0.44%)
Nov 29, 2004 32.31 32.41 31.95 32.15 351,560 +0.04(+0.13%)
Nov 26, 2004 31.86 32.10 31.80 32.10 34,079 +0.24(+0.76%)
Nov 24, 2004 31.90 32.08 31.47 31.86 220,502 -0.07(-0.21%)
Nov 23, 2004 31.76 32.05 31.50 31.93 331,590 +0.41(+1.30%)
Nov 22, 2004 31.28 31.77 31.28 31.52 362,322 +0.15(+0.48%)
Nov 19, 2004 31.49 31.58 31.23 31.37 221,219 -0.11(-0.35%)
Nov 18, 2004 31.53 31.67 31.25 31.48 271,442 -0.03(-0.11%)
Nov 17, 2004 31.36 31.60 31.24 31.51 481,302 +0.15(+0.48%)
Nov 16, 2004 31.35 31.44 31.13 31.36 418,045 +0.01(+0.03%)
Nov 15, 2004 31.03 31.38 31.03 31.35 427,014 +0.01(+0.03%)
Nov 12, 2004 30.94 31.39 30.94 31.34 356,702 +0.30(+0.97%)
Nov 11, 2004 30.69 31.06 30.69 31.04 290,455 +0.28(+0.92%)
Nov 10, 2004 30.63 30.76 30.44 30.76 509,284 +0.15(+0.49%)
Nov 09, 2004 30.26 30.64 30.15 30.61 531,047 +0.35(+1.16%)
Nov 08, 2004 29.81 30.43 29.65 30.26 663,779 +0.32(+1.06%)
Nov 05, 2004 29.44 30.57 29.44 29.94 809,305 +0.54(+1.82%)
Nov 04, 2004 29.19 29.98 29.10 29.40 515,262 +0.13(+0.46%)
Nov 03, 2004 27.60 29.85 27.47 29.27 992,619 +2.68(+10.10%)
Nov 02, 2004 26.80 27.00 26.48 26.59 415,056 -0.18(-0.66%)
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.