Skip to main content

Brink's Company (NY: BCO )

111.80 +1.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 73.70 74.47 73.42 73.89 221,705 -0.02(-0.03%)
Jun 29, 2021 75.61 75.70 73.70 73.91 450,854 -1.42(-1.89%)
Jun 28, 2021 76.71 76.71 74.45 75.33 233,976 -1.38(-1.81%)
Jun 25, 2021 75.53 76.95 75.09 76.71 789,221 +1.49(+1.98%)
Jun 24, 2021 75.00 75.68 74.32 75.22 163,122 +0.52(+0.70%)
Jun 23, 2021 75.19 75.45 74.60 74.70 241,034 -0.46(-0.61%)
Jun 22, 2021 73.74 75.66 72.85 75.17 266,300 +1.07(+1.44%)
Jun 21, 2021 72.46 74.39 71.95 74.10 199,214 +2.37(+3.30%)
Jun 18, 2021 71.64 72.14 70.59 71.73 486,582 -0.92(-1.27%)
Jun 17, 2021 73.71 73.71 71.58 72.66 217,467 -0.96(-1.31%)
Jun 16, 2021 73.34 73.86 72.57 73.62 193,614 +0.06(+0.08%)
Jun 15, 2021 73.51 73.62 72.34 73.56 132,626 +0.01(+0.01%)
Jun 14, 2021 74.03 74.45 73.11 73.55 386,199 -0.01(-0.01%)
Jun 11, 2021 72.46 73.63 72.46 73.56 175,036 +1.80(+2.51%)
Jun 10, 2021 73.08 73.70 71.04 71.76 266,727 -0.82(-1.13%)
Jun 09, 2021 73.08 73.08 72.31 72.58 162,447 -0.58(-0.79%)
Jun 08, 2021 70.94 73.32 70.94 73.16 220,613 +2.73(+3.88%)
Jun 07, 2021 70.91 70.91 69.91 70.43 162,201 -0.08(-0.11%)
Jun 04, 2021 71.56 71.56 69.92 70.50 169,244 -0.71(-1.00%)
Jun 03, 2021 70.27 71.55 69.96 71.21 274,218 +0.65(+0.93%)
Jun 02, 2021 72.61 72.61 70.19 70.56 334,256 -1.84(-2.54%)
Jun 01, 2021 73.04 73.88 71.51 72.40 469,811 -0.12(-0.16%)
May 28, 2021 73.27 73.27 72.08 72.51 192,129 -0.70(-0.96%)
May 27, 2021 73.97 74.29 73.21 73.21 154,377 +0.09(+0.12%)
May 26, 2021 72.33 73.15 71.76 73.13 175,561 +0.98(+1.36%)
May 25, 2021 74.37 74.91 72.10 72.15 230,498 -2.01(-2.71%)
May 24, 2021 74.36 74.67 73.44 74.16 150,487 +0.20(+0.27%)
May 21, 2021 74.88 75.19 73.83 73.95 226,853 -0.59(-0.79%)
May 20, 2021 75.17 75.36 74.03 74.54 179,752 -1.09(-1.44%)
May 19, 2021 75.31 76.10 73.66 75.63 464,960 -0.87(-1.13%)
May 18, 2021 76.69 77.69 75.98 76.49 348,158 -0.12(-0.15%)
May 17, 2021 76.07 76.71 74.85 76.61 153,361 +0.03(+0.04%)
May 14, 2021 76.12 76.70 75.57 76.58 204,637 +1.09(+1.44%)
May 13, 2021 73.79 75.66 72.99 75.49 260,992 +1.67(+2.26%)
May 12, 2021 75.40 75.74 73.46 73.82 342,868 -1.89(-2.50%)
May 11, 2021 75.23 76.32 74.61 75.71 268,490 -0.93(-1.21%)
May 10, 2021 77.26 77.82 76.30 76.64 196,222 -0.61(-0.79%)
May 07, 2021 75.41 77.31 75.16 77.26 143,904 +1.75(+2.31%)
May 06, 2021 75.41 75.62 73.85 75.51 201,403 +0.10(+0.13%)
May 05, 2021 75.50 75.93 74.27 75.42 162,493 -0.06(-0.08%)
May 04, 2021 75.97 76.37 74.78 75.47 233,522 -0.99(-1.29%)
May 03, 2021 77.08 78.03 76.36 76.46 410,327 -0.19(-0.25%)
Apr 30, 2021 75.97 76.70 75.85 76.65 381,594 -0.28(-0.36%)
Apr 29, 2021 75.69 77.22 75.33 76.93 382,497 +2.19(+2.93%)
Apr 28, 2021 73.28 75.09 71.29 74.75 443,215 +0.98(+1.33%)
Apr 27, 2021 73.40 74.51 73.40 73.77 205,035 +0.08(+0.10%)
Apr 26, 2021 74.81 75.46 73.15 73.69 313,241 -0.37(-0.51%)
Apr 23, 2021 73.47 74.61 72.90 74.06 337,805 +1.03(+1.41%)
Apr 22, 2021 74.68 75.35 72.96 73.04 200,539 -1.34(-1.81%)
Apr 21, 2021 73.85 74.73 72.89 74.38 264,059 +0.41(+0.56%)
Apr 20, 2021 75.35 76.11 72.89 73.97 378,483 -1.86(-2.45%)
Apr 19, 2021 76.39 76.78 74.72 75.83 468,527 -0.91(-1.19%)
Apr 16, 2021 76.94 78.08 76.24 76.74 321,227 +0.60(+0.79%)
Apr 15, 2021 77.35 77.35 76.03 76.14 256,763 -0.77(-1.00%)
Apr 14, 2021 75.74 77.73 75.74 76.90 503,935 +1.13(+1.49%)
Apr 13, 2021 76.43 76.67 75.41 75.77 200,785 -0.72(-0.94%)
Apr 12, 2021 76.48 77.00 76.20 76.49 305,184 +0.01(+0.01%)
Apr 09, 2021 76.71 76.96 75.91 76.48 272,120 -0.14(-0.19%)
Apr 08, 2021 76.76 77.37 75.79 76.63 224,156 -0.07(-0.09%)
Apr 07, 2021 77.92 77.92 75.87 76.69 163,190 -1.38(-1.77%)
Apr 06, 2021 77.76 79.24 77.47 78.07 385,043 +1.06(+1.38%)
Apr 05, 2021 76.58 77.09 75.29 77.01 278,472 +1.01(+1.33%)
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.