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, 2020 81.62 81.95 79.56 79.91 451,970 -2.37(-2.88%)
Jan 30, 2020 81.62 82.57 80.96 82.28 353,872 -0.17(-0.21%)
Jan 29, 2020 84.89 85.26 82.42 82.45 239,434 -2.31(-2.72%)
Jan 28, 2020 85.57 85.57 84.65 84.76 272,118 -0.37(-0.43%)
Jan 27, 2020 83.99 85.57 83.98 85.13 282,302 -0.39(-0.46%)
Jan 24, 2020 86.26 86.56 85.01 85.52 460,820 -0.46(-0.53%)
Jan 23, 2020 85.38 86.35 84.41 85.98 244,704 +0.23(+0.27%)
Jan 22, 2020 87.31 87.47 85.64 85.75 280,225 -1.35(-1.55%)
Jan 21, 2020 87.31 88.09 86.82 87.10 157,503 -0.63(-0.71%)
Jan 17, 2020 89.54 89.92 87.43 87.72 232,833 -1.69(-1.89%)
Jan 16, 2020 88.79 90.10 88.65 89.41 556,627 +1.25(+1.42%)
Jan 15, 2020 89.03 89.59 87.57 88.16 346,604 -1.23(-1.38%)
Jan 14, 2020 90.80 90.98 89.08 89.39 341,229 -1.74(-1.91%)
Jan 13, 2020 91.40 92.18 90.89 91.13 332,311 -0.32(-0.35%)
Jan 10, 2020 90.65 91.69 89.80 91.45 353,464 +0.69(+0.76%)
Jan 09, 2020 89.66 90.93 89.10 90.76 335,450 +1.62(+1.82%)
Jan 08, 2020 89.33 89.86 88.71 89.14 208,044 +1.25(+1.43%)
Jan 07, 2020 87.86 88.27 86.67 87.88 178,099 -0.53(-0.60%)
Jan 06, 2020 86.93 88.47 86.37 88.42 263,346 +1.49(+1.71%)
Jan 03, 2020 86.05 87.22 85.65 86.93 261,068 -0.64(-0.73%)
Jan 02, 2020 86.82 87.56 85.57 87.56 204,219 +1.49(+1.73%)
Dec 31, 2019 85.66 86.83 85.66 86.07 181,736 +0.18(+0.21%)
Dec 30, 2019 86.63 86.63 85.39 85.89 203,189 -0.61(-0.70%)
Dec 27, 2019 86.49 87.08 85.83 86.50 253,904 +0.13(+0.15%)
Dec 26, 2019 86.69 86.69 85.97 86.37 165,852 -0.07(-0.08%)
Dec 24, 2019 86.95 87.18 86.39 86.43 53,204 -0.43(-0.49%)
Dec 23, 2019 87.85 87.85 86.66 86.86 157,403 -0.84(-0.96%)
Dec 20, 2019 87.98 88.48 87.46 87.70 786,576 +0.22(+0.25%)
Dec 19, 2019 86.84 87.69 86.48 87.49 341,754 +0.64(+0.73%)
Dec 18, 2019 88.31 88.54 86.57 86.85 332,096 -1.16(-1.32%)
Dec 17, 2019 87.76 88.21 87.16 88.01 181,881 +0.11(+0.13%)
Dec 16, 2019 88.82 89.55 87.64 87.89 201,559 -0.10(-0.12%)
Dec 13, 2019 87.45 88.24 86.65 88.00 185,845 +0.25(+0.28%)
Dec 12, 2019 87.16 88.24 86.99 87.75 205,883 +0.83(+0.95%)
Dec 11, 2019 85.82 87.55 85.18 86.93 189,491 +1.33(+1.55%)
Dec 10, 2019 86.05 86.06 85.33 85.60 156,678 -0.26(-0.30%)
Dec 09, 2019 86.59 86.83 85.45 85.85 239,306 -0.99(-1.14%)
Dec 06, 2019 87.27 87.69 86.77 86.84 316,379 +0.76(+0.88%)
Dec 05, 2019 85.42 86.37 84.90 86.08 462,789 +0.85(+1.00%)
Dec 04, 2019 85.91 86.58 85.07 85.23 198,031 -0.04(-0.04%)
Dec 03, 2019 85.95 85.95 84.00 85.26 219,533 -1.72(-1.98%)
Dec 02, 2019 88.43 88.77 86.79 86.98 175,333 -1.29(-1.46%)
Nov 29, 2019 89.24 89.45 88.19 88.27 94,819 -1.23(-1.38%)
Nov 27, 2019 89.29 89.80 88.89 89.51 111,148 +0.61(+0.68%)
Nov 26, 2019 87.49 89.43 87.49 88.90 187,522 +1.12(+1.28%)
Nov 25, 2019 86.41 88.35 86.33 87.78 316,730 +2.03(+2.37%)
Nov 22, 2019 85.70 86.13 85.28 85.75 205,546 +0.40(+0.47%)
Nov 21, 2019 85.45 85.60 84.41 85.35 136,445 +0.30(+0.36%)
Nov 20, 2019 85.79 86.52 84.88 85.05 325,881 -0.41(-0.48%)
Nov 19, 2019 85.52 85.88 84.33 85.45 166,375 +0.50(+0.59%)
Nov 18, 2019 84.24 85.15 83.55 84.95 177,927 +0.22(+0.26%)
Nov 15, 2019 84.41 85.61 84.04 84.73 209,339 +1.00(+1.19%)
Nov 14, 2019 82.92 84.31 82.59 83.74 180,455 +0.47(+0.57%)
Nov 13, 2019 83.12 83.83 82.45 83.26 171,905 -0.71(-0.85%)
Nov 12, 2019 84.15 85.03 82.68 83.97 192,768 -0.44(-0.52%)
Nov 11, 2019 85.00 85.26 83.59 84.41 217,144 -1.33(-1.55%)
Nov 08, 2019 85.69 86.21 85.20 85.74 284,035 -0.06(-0.07%)
Nov 07, 2019 85.43 86.13 85.11 85.80 432,613 +0.88(+1.04%)
Nov 06, 2019 84.10 84.94 83.04 84.91 224,609 +0.83(+0.99%)
Nov 05, 2019 84.21 84.82 83.46 84.08 263,082 +0.34(+0.41%)
Nov 04, 2019 82.80 83.88 81.94 83.74 230,659 +1.42(+1.73%)
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.