Skip to main content

Brink's Company (NY: BCO )

110.67 -0.06 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.25 41.10 39.97 41.04 206,445 +0.60(+1.48%)
Jan 30, 2017 40.25 40.53 39.61 40.44 145,447 +0.00(+0.00%)
Jan 27, 2017 40.02 40.53 39.79 40.44 95,424 +0.37(+0.92%)
Jan 26, 2017 40.99 41.08 39.97 40.07 375,683 -0.97(-2.36%)
Jan 25, 2017 41.40 41.59 40.94 41.04 274,925 -0.23(-0.56%)
Jan 24, 2017 39.65 41.27 39.65 41.27 226,955 +1.61(+4.07%)
Jan 23, 2017 39.56 39.88 38.99 39.65 148,599 -0.05(-0.12%)
Jan 20, 2017 39.56 40.21 39.33 39.70 224,961 +0.14(+0.35%)
Jan 19, 2017 39.74 40.02 39.33 39.56 296,176 -0.28(-0.69%)
Jan 18, 2017 39.33 39.88 39.01 39.84 231,517 +0.69(+1.77%)
Jan 17, 2017 39.47 39.65 38.78 39.15 219,406 -0.51(-1.28%)
Jan 13, 2017 39.65 39.65 39.65 0 +0.60(+1.53%)
Jan 12, 2017 38.82 39.10 38.13 39.05 238,884 +0.09(+0.24%)
Jan 11, 2017 39.15 39.15 38.45 38.96 193,870 -0.32(-0.82%)
Jan 10, 2017 38.68 39.38 38.68 39.28 176,524 +0.60(+1.55%)
Jan 09, 2017 38.31 38.75 38.04 38.68 192,788 +0.28(+0.72%)
Jan 06, 2017 38.08 38.73 37.90 38.41 272,747 +0.32(+0.85%)
Jan 05, 2017 38.41 38.55 37.76 38.08 181,651 -0.37(-0.96%)
Jan 04, 2017 38.68 38.87 38.29 38.45 304,181 -0.05(-0.12%)
Jan 03, 2017 38.45 38.91 38.13 38.50 303,429 +0.46(+1.21%)
Dec 30, 2016 38.04 38.04 38.04 0 -0.46(-1.20%)
Dec 29, 2016 37.99 38.50 37.92 38.50 193,024 +0.60(+1.58%)
Dec 28, 2016 38.68 38.68 37.85 37.90 168,181 -0.83(-2.14%)
Dec 27, 2016 38.96 39.15 38.59 38.73 138,237 -0.14(-0.36%)
Dec 23, 2016 38.87 38.87 38.87 0 +0.41(+1.08%)
Dec 22, 2016 38.87 39.01 37.90 38.45 143,499 -0.41(-1.07%)
Dec 21, 2016 38.82 39.10 38.28 38.87 174,143 +0.14(+0.36%)
Dec 20, 2016 38.55 38.78 37.76 38.73 278,026 +0.14(+0.36%)
Dec 19, 2016 39.38 39.47 38.59 38.59 275,550 -0.65(-1.65%)
Dec 16, 2016 39.42 39.42 38.78 39.24 783,831 -0.05(-0.12%)
Dec 15, 2016 38.96 39.42 38.55 39.28 229,595 +0.41(+1.07%)
Dec 14, 2016 39.15 39.42 38.55 38.87 270,054 -0.23(-0.59%)
Dec 13, 2016 38.50 39.56 38.50 39.10 381,446 +0.78(+2.05%)
Dec 12, 2016 38.27 38.82 37.67 38.31 528,012 +0.74(+1.96%)
Dec 09, 2016 38.13 38.13 37.44 37.58 278,695 -0.51(-1.33%)
Dec 08, 2016 37.35 38.13 37.12 38.08 340,423 +0.65(+1.72%)
Dec 07, 2016 36.98 37.53 36.52 37.44 350,041 +0.60(+1.63%)
Dec 06, 2016 36.10 37.07 35.78 36.84 507,111 +0.83(+2.30%)
Dec 05, 2016 36.24 36.47 35.87 36.01 404,230 +0.14(+0.39%)
Dec 02, 2016 35.92 36.29 35.48 35.87 393,724 +0.05(+0.13%)
Dec 01, 2016 37.30 37.49 35.73 35.83 609,214 -1.43(-3.84%)
Nov 30, 2016 37.81 38.15 37.21 37.25 349,159 -0.28(-0.74%)
Nov 29, 2016 38.73 38.91 37.30 37.53 780,011 -1.38(-3.55%)
Nov 28, 2016 40.53 41.08 38.78 38.91 561,124 -2.67(-6.43%)
Nov 25, 2016 40.85 41.59 40.85 41.59 106,898 +0.78(+1.92%)
Nov 23, 2016 40.80 40.80 40.80 0 +0.92(+2.31%)
Nov 22, 2016 39.38 39.97 39.10 39.88 221,704 +0.46(+1.17%)
Nov 21, 2016 39.15 39.51 39.01 39.42 167,458 +0.23(+0.59%)
Nov 18, 2016 39.51 39.65 38.91 39.19 331,933 -0.32(-0.82%)
Nov 17, 2016 38.68 39.51 38.45 39.51 279,927 +0.83(+2.15%)
Nov 16, 2016 38.41 39.10 38.36 38.68 680,485 +0.23(+0.60%)
Nov 15, 2016 38.41 38.73 37.85 38.45 285,949 +0.05(+0.12%)
Nov 14, 2016 39.33 40.07 38.31 38.41 551,995 -0.41(-1.07%)
Nov 11, 2016 39.33 39.74 38.59 38.82 533,942 -0.41(-1.06%)
Nov 10, 2016 38.82 39.70 38.41 39.24 577,218 +0.74(+1.92%)
Nov 09, 2016 36.89 38.73 36.34 38.50 431,761 +1.43(+3.86%)
Nov 08, 2016 36.79 37.85 36.70 37.07 310,484 +0.28(+0.75%)
Nov 07, 2016 37.58 37.58 36.43 36.79 473,637 +0.55(+1.52%)
Nov 04, 2016 35.97 36.68 35.46 36.24 450,746 +0.46(+1.29%)
Nov 03, 2016 35.74 35.97 35.60 35.78 450,643 +0.28(+0.78%)
Nov 02, 2016 35.83 36.10 35.46 35.51 399,183 -0.32(-0.90%)
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.