Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brink's Company (NY: BCO )

112.93 +1.13 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 9.953 10.12 9.868 10.09 619,487 +0.11(+1.13%)
Sep 27, 2002 10.20 10.20 9.958 9.976 277,770 -0.22(-2.16%)
Sep 26, 2002 10.19 10.30 10.07 10.20 393,452 +0.01(+0.13%)
Sep 25, 2002 10.17 10.24 9.976 10.18 402,334 -0.03(-0.31%)
Sep 24, 2002 10.29 10.29 9.994 10.21 509,800 -0.10(-0.96%)
Sep 23, 2002 10.31 10.36 10.27 10.31 156,537 -0.05(-0.52%)
Sep 20, 2002 10.52 10.52 10.25 10.37 559,093 -0.08(-0.78%)
Sep 19, 2002 10.49 10.57 10.43 10.45 287,540 -0.07(-0.64%)
Sep 18, 2002 10.63 10.69 10.45 10.52 4,085,511 -0.11(-1.06%)
Sep 17, 2002 10.92 11.03 10.63 10.63 285,985 -0.26(-2.36%)
Sep 16, 2002 10.67 10.90 10.67 10.89 341,051 +0.07(+0.67%)
Sep 13, 2002 10.76 10.86 10.67 10.81 180,295 +0.01(+0.13%)
Sep 12, 2002 11.01 11.08 10.70 10.80 425,204 -0.23(-2.04%)
Sep 11, 2002 10.92 11.06 10.89 11.03 691,650 +0.22(+2.00%)
Sep 10, 2002 10.59 10.85 10.52 10.81 852,628 +0.22(+2.08%)
Sep 09, 2002 10.57 10.67 10.43 10.59 559,759 +0.07(+0.64%)
Sep 06, 2002 10.45 10.57 10.40 10.52 532,004 +0.12(+1.13%)
Sep 05, 2002 10.55 10.65 10.40 10.40 532,448 -0.19(-1.79%)
Sep 04, 2002 10.74 10.74 10.43 10.59 1,776,309 -0.19(-1.79%)
Sep 03, 2002 10.90 10.92 10.65 10.79 467,613 -0.07(-0.62%)
Aug 30, 2002 10.83 11.00 10.79 10.85 276,660 -0.04(-0.41%)
Aug 29, 2002 10.91 11.02 10.79 10.90 420,763 -0.02(-0.21%)
Aug 28, 2002 11.03 11.04 10.83 10.92 821,543 -0.11(-1.02%)
Aug 27, 2002 11.22 11.26 11.03 11.03 218,264 -0.19(-1.69%)
Aug 26, 2002 11.04 11.22 11.03 11.22 215,377 +0.18(+1.63%)
Aug 23, 2002 11.25 11.25 11.03 11.04 542,440 -0.20(-1.80%)
Aug 22, 2002 10.89 11.25 10.89 11.25 599,504 +0.24(+2.21%)
Aug 21, 2002 10.86 11.20 10.84 11.00 821,543 +0.16(+1.45%)
Aug 20, 2002 10.91 10.91 10.74 10.85 197,614 +0.02(+0.21%)
Aug 16, 2002 10.70 10.90 10.63 10.82 441,412 +0.12(+1.09%)
Aug 15, 2002 10.59 10.78 10.49 10.71 331,947 +0.17(+1.62%)
Aug 14, 2002 10.38 10.63 10.14 10.53 327,951 +0.21(+2.05%)
Aug 13, 2002 10.67 10.67 10.30 10.32 377,465 -0.26(-2.43%)
Aug 12, 2002 10.45 10.71 10.22 10.58 227,811 +0.19(+1.82%)
Aug 07, 2002 10.38 10.40 10.03 10.39 408,551 +0.07(+0.70%)
Aug 06, 2002 9.976 10.34 9.931 10.32 361,478 +0.40(+4.04%)
Aug 05, 2002 9.922 10.05 9.854 9.917 337,942 +0.00(+0.00%)
Aug 02, 2002 10.25 10.25 9.818 9.917 326,396 -0.31(-3.04%)
Aug 01, 2002 10.25 10.34 9.985 10.23 295,977 -0.01(-0.09%)
Jul 31, 2002 10.15 10.40 10.10 10.24 571,749 +0.09(+0.93%)
Jul 30, 2002 10.26 10.26 9.976 10.14 649,463 -0.02(-0.22%)
Jul 29, 2002 9.796 10.36 9.796 10.16 958,984 +0.44(+4.49%)
Jul 26, 2002 9.647 9.845 9.435 9.728 567,752 +0.03(+0.33%)
Jul 25, 2002 8.656 9.728 8.652 9.697 1,116,188 +1.04(+11.96%)
Jul 24, 2002 8.526 8.710 8.377 8.661 673,665 +0.03(+0.37%)
Jul 23, 2002 8.679 8.917 8.620 8.629 377,465 -0.05(-0.62%)
Jul 22, 2002 8.895 8.998 8.557 8.683 280,878 -0.28(-3.12%)
Jul 19, 2002 8.917 9.039 8.800 8.962 359,258 -0.25(-2.69%)
Jul 17, 2002 9.260 9.422 9.039 9.210 238,025 -0.45(-4.66%)
Jul 12, 2002 9.908 9.913 9.629 9.660 424,093 -0.26(-2.63%)
Jul 11, 2002 9.728 9.931 9.413 9.922 732,505 +0.14(+1.38%)
Jul 10, 2002 10.13 10.18 9.697 9.787 540,886 -0.32(-3.16%)
Jul 09, 2002 10.29 10.29 10.11 10.11 358,814 -0.18(-1.79%)
Jul 08, 2002 10.36 10.36 10.29 10.29 491,815 -0.07(-0.65%)
Jul 05, 2002 10.29 10.52 10.29 10.36 131,224 +0.16(+1.59%)
Jul 04, 2002 10.30 10.42 10.04 10.20 770,696 +0.00(+0.00%)
Jul 03, 2002 10.30 10.42 10.04 10.20 765,811 -0.14(-1.35%)
Jul 02, 2002 10.26 10.44 10.18 10.34 476,050 -0.03(-0.26%)
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.