Skip to main content

Brink's Company (NY: BCO )

96.68 +0.31 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 30.06 30.33 29.93 30.26 450,802 +0.12(+0.40%)
Jul 28, 2016 29.91 30.59 29.40 30.14 405,920 +0.64(+2.16%)
Jul 27, 2016 29.22 29.55 29.08 29.50 373,740 +0.27(+0.91%)
Jul 26, 2016 28.87 29.30 28.82 29.23 274,519 +0.44(+1.54%)
Jul 25, 2016 28.36 28.82 28.20 28.79 323,555 +0.34(+1.20%)
Jul 22, 2016 28.08 28.59 27.54 28.45 431,906 +0.39(+1.38%)
Jul 21, 2016 28.29 28.49 27.96 28.06 238,353 -0.19(-0.68%)
Jul 20, 2016 28.00 28.27 27.87 28.26 188,039 +0.26(+0.92%)
Jul 19, 2016 27.84 28.35 27.84 28.00 294,923 +0.45(+1.63%)
Jul 18, 2016 27.64 27.84 27.41 27.55 237,519 -0.18(-0.66%)
Jul 15, 2016 27.57 27.71 27.40 27.73 242,373 +0.29(+1.07%)
Jul 14, 2016 27.46 27.57 27.31 27.44 246,842 +0.19(+0.71%)
Jul 13, 2016 27.09 27.38 27.02 27.25 209,628 +0.24(+0.88%)
Jul 12, 2016 26.72 27.22 26.68 27.01 223,230 +0.50(+1.87%)
Jul 11, 2016 25.99 26.59 25.88 26.51 498,196 +0.67(+2.60%)
Jul 08, 2016 25.45 25.91 25.46 25.84 702,878 +0.38(+1.48%)
Jul 07, 2016 25.59 25.68 24.77 25.46 523,784 -0.04(-0.14%)
Jul 06, 2016 25.32 25.70 25.22 25.50 226,996 +0.01(+0.04%)
Jul 05, 2016 25.88 25.88 25.41 25.49 239,211 -0.49(-1.87%)
Jul 01, 2016 26.20 25.98 25.98 25.98 254,979 -0.20(-0.77%)
Jun 30, 2016 25.96 26.21 25.87 26.18 930,960 +0.32(+1.24%)
Jun 29, 2016 25.58 25.89 25.41 25.86 208,875 +0.57(+2.25%)
Jun 28, 2016 25.11 25.61 24.90 25.29 711,203 +0.48(+1.93%)
Jun 27, 2016 25.12 25.12 24.68 24.81 387,894 -0.65(-2.56%)
Jun 24, 2016 25.57 25.87 24.92 25.46 718,943 -1.37(-5.10%)
Jun 23, 2016 26.31 26.84 26.24 26.83 426,842 +0.70(+2.67%)
Jun 22, 2016 26.54 26.55 26.12 26.13 284,689 -0.45(-1.69%)
Jun 21, 2016 26.77 26.77 26.31 26.58 310,555 -0.19(-0.72%)
Jun 20, 2016 27.14 27.23 26.78 26.78 331,865 +0.13(+0.48%)
Jun 17, 2016 26.74 26.74 26.33 26.65 487,203 -0.04(-0.14%)
Jun 16, 2016 26.49 26.73 26.08 26.68 290,357 +0.06(+0.21%)
Jun 15, 2016 27.03 27.03 26.61 26.63 224,973 -0.29(-1.09%)
Jun 14, 2016 26.67 27.14 26.57 26.92 302,537 +0.40(+1.49%)
Jun 13, 2016 26.97 27.11 26.46 26.53 247,600 -0.56(-2.07%)
Jun 10, 2016 27.25 27.41 26.93 27.09 374,121 -0.36(-1.31%)
Jun 09, 2016 27.59 27.61 27.39 27.45 191,949 -0.28(-0.99%)
Jun 08, 2016 27.77 27.81 27.51 27.72 209,814 -0.04(-0.13%)
Jun 07, 2016 27.95 28.10 27.71 27.76 170,327 -0.16(-0.56%)
Jun 06, 2016 27.63 28.05 27.63 27.92 202,128 +0.32(+1.17%)
Jun 03, 2016 27.75 27.75 27.48 27.59 246,910 -0.19(-0.69%)
Jun 02, 2016 26.98 27.80 26.98 27.79 368,153 +0.74(+2.75%)
Jun 01, 2016 26.68 27.18 26.65 27.04 302,850 +0.26(+0.96%)
May 31, 2016 26.67 27.06 26.49 26.79 458,207 +0.06(+0.24%)
May 27, 2016 26.55 26.72 26.72 26.72 255,305 +0.20(+0.76%)
May 26, 2016 26.53 26.70 26.40 26.52 232,011 +0.02(+0.07%)
May 25, 2016 26.58 26.63 26.36 26.50 224,536 -0.01(-0.03%)
May 24, 2016 26.07 26.62 25.88 26.51 365,065 +0.62(+2.38%)
May 23, 2016 26.24 26.30 25.79 25.89 333,062 -0.38(-1.43%)
May 20, 2016 26.02 26.55 25.98 26.27 230,383 +0.38(+1.45%)
May 19, 2016 26.24 26.57 25.79 25.89 184,700 -0.58(-2.19%)
May 18, 2016 26.23 26.70 26.13 26.47 179,489 +0.20(+0.77%)
May 17, 2016 26.48 26.73 26.01 26.27 346,778 -0.26(-0.97%)
May 16, 2016 26.50 26.89 26.25 26.53 240,640 +0.04(+0.14%)
May 13, 2016 26.81 26.90 26.39 26.49 165,858 -0.39(-1.46%)
May 12, 2016 27.00 27.07 26.56 26.89 222,308 +0.07(+0.27%)
May 11, 2016 27.40 27.50 26.78 26.81 190,959 -0.70(-2.53%)
May 10, 2016 26.87 27.57 26.78 27.51 338,358 +0.71(+2.63%)
May 09, 2016 27.11 27.29 26.57 26.80 283,761 -0.35(-1.28%)
May 06, 2016 27.00 27.28 26.46 27.15 330,498 +0.05(+0.17%)
May 05, 2016 27.11 27.75 27.00 27.11 494,834 +0.08(+0.30%)
May 04, 2016 26.96 27.65 26.75 27.02 768,540 +0.01(+0.03%)
May 03, 2016 30.22 30.33 26.03 27.01 1,285,864 -4.07(-13.08%)
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.