Skip to main content

Brink's Company (NY: BCO )

93.05 +1.92 (+2.10%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 76.33 77.07 76.21 77.02 379,785 -0.28(-0.36%)
Apr 29, 2021 76.05 77.59 75.68 77.30 380,684 +2.20(+2.93%)
Apr 28, 2021 73.63 75.45 71.63 75.10 441,113 +0.98(+1.33%)
Apr 27, 2021 73.75 74.86 73.75 74.12 204,063 +0.08(+0.10%)
Apr 26, 2021 75.17 75.82 73.50 74.04 311,756 -0.38(-0.51%)
Apr 23, 2021 73.82 74.97 73.25 74.42 336,203 +1.03(+1.41%)
Apr 22, 2021 75.03 75.71 73.31 73.39 199,588 -1.35(-1.81%)
Apr 21, 2021 74.21 75.09 73.24 74.74 262,807 +0.41(+0.56%)
Apr 20, 2021 75.71 76.47 73.24 74.32 376,689 -1.87(-2.45%)
Apr 19, 2021 76.75 77.14 75.07 76.19 466,305 -0.92(-1.19%)
Apr 16, 2021 77.31 78.45 76.60 77.11 319,704 +0.61(+0.79%)
Apr 15, 2021 77.72 77.72 76.39 76.50 255,545 -0.77(-1.00%)
Apr 14, 2021 76.10 78.10 76.10 77.27 501,546 +1.14(+1.49%)
Apr 13, 2021 76.80 77.04 75.77 76.13 199,833 -0.72(-0.94%)
Apr 12, 2021 76.85 77.37 76.57 76.86 303,737 +0.01(+0.01%)
Apr 09, 2021 77.08 77.33 76.27 76.85 270,830 -0.14(-0.19%)
Apr 08, 2021 77.13 77.74 76.15 76.99 223,093 -0.07(-0.09%)
Apr 07, 2021 78.29 78.29 76.23 77.06 162,416 -1.39(-1.77%)
Apr 06, 2021 78.13 79.62 77.84 78.45 383,218 +1.07(+1.38%)
Apr 05, 2021 76.94 77.45 75.65 77.38 277,152 +1.01(+1.32%)
Apr 01, 2021 76.83 77.68 76.13 76.36 389,228 +0.01(+0.01%)
Mar 31, 2021 76.80 77.34 74.87 76.35 284,716 +0.02(+0.03%)
Mar 30, 2021 74.47 77.18 74.21 76.33 408,646 +2.01(+2.71%)
Mar 29, 2021 75.77 77.23 73.99 74.32 376,559 -2.23(-2.91%)
Mar 26, 2021 76.61 77.38 75.52 76.55 214,485 +0.46(+0.61%)
Mar 25, 2021 72.42 76.76 71.88 76.08 367,827 +3.08(+4.22%)
Mar 24, 2021 75.77 76.33 72.96 73.00 325,063 -1.93(-2.57%)
Mar 23, 2021 77.41 77.73 74.03 74.93 663,308 -3.33(-4.26%)
Mar 22, 2021 79.58 79.81 77.77 78.26 480,783 -1.32(-1.66%)
Mar 19, 2021 79.48 80.50 78.05 79.58 778,145 +0.10(+0.12%)
Mar 18, 2021 79.74 81.24 79.16 79.49 216,141 -0.31(-0.39%)
Mar 17, 2021 80.60 80.60 78.31 79.79 249,892 -0.36(-0.44%)
Mar 16, 2021 80.32 80.57 79.02 80.15 221,301 -0.03(-0.04%)
Mar 15, 2021 78.60 80.20 77.20 80.18 190,905 +1.00(+1.27%)
Mar 12, 2021 80.18 80.47 78.32 79.18 229,427 -0.80(-1.00%)
Mar 11, 2021 80.32 80.67 79.04 79.98 255,688 +0.17(+0.22%)
Mar 10, 2021 79.09 81.64 78.89 79.80 439,562 +0.19(+0.24%)
Mar 09, 2021 79.37 79.86 78.71 79.61 389,200 +0.79(+1.00%)
Mar 08, 2021 76.88 80.63 76.09 78.82 446,363 +1.80(+2.34%)
Mar 05, 2021 74.46 77.49 73.79 77.02 448,478 +3.55(+4.83%)
Mar 04, 2021 74.78 76.50 72.88 73.47 289,389 -0.98(-1.32%)
Mar 03, 2021 73.72 75.80 72.52 74.46 288,321 -0.24(-0.32%)
Mar 02, 2021 75.59 75.99 73.95 74.70 286,650 -2.10(-2.74%)
Mar 01, 2021 76.03 78.19 75.22 76.80 267,504 +2.76(+3.72%)
Feb 26, 2021 75.28 75.71 72.54 74.04 377,813 -0.13(-0.18%)
Feb 25, 2021 76.75 78.12 74.03 74.18 257,811 -3.31(-4.27%)
Feb 24, 2021 78.44 78.62 76.03 77.48 505,283 -0.44(-0.57%)
Feb 23, 2021 73.86 78.63 73.40 77.92 858,529 +4.68(+6.39%)
Feb 22, 2021 70.01 73.28 69.87 73.24 415,170 +3.12(+4.45%)
Feb 19, 2021 69.88 70.87 69.14 70.12 254,746 +0.85(+1.22%)
Feb 18, 2021 70.13 70.29 68.36 69.27 233,329 -0.92(-1.30%)
Feb 17, 2021 69.98 70.90 69.90 70.19 209,877 -0.58(-0.82%)
Feb 16, 2021 71.22 72.11 69.70 70.76 231,224 +0.01(+0.01%)
Feb 12, 2021 70.42 71.66 69.95 70.75 120,887 -0.03(-0.04%)
Feb 11, 2021 72.02 72.57 69.77 70.78 228,051 -0.89(-1.24%)
Feb 10, 2021 72.49 73.02 70.88 71.67 281,779 -0.40(-0.56%)
Feb 09, 2021 70.74 72.38 70.66 72.08 276,030 +1.41(+1.99%)
Feb 08, 2021 69.37 70.76 68.62 70.67 273,671 +1.74(+2.53%)
Feb 05, 2021 70.35 70.42 68.49 68.92 205,872 -0.49(-0.71%)
Feb 04, 2021 66.26 69.48 66.14 69.42 286,959 +3.29(+4.97%)
Feb 03, 2021 68.20 68.62 65.92 66.13 353,429 -2.52(-3.67%)
Feb 02, 2021 67.66 68.93 67.17 68.65 255,042 +1.89(+2.84%)
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.