Skip to main content

Brink's Company (NY: BCO )

98.01 -2.27 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 98.97 99.51 97.42 98.01 302,244 -2.27(-2.26%)
Jun 13, 2024 100.54 100.64 98.74 100.28 238,498 -0.70(-0.69%)
Jun 12, 2024 104.27 104.74 100.58 100.98 429,412 -0.50(-0.49%)
Jun 11, 2024 101.44 102.33 100.80 101.48 318,020 -0.42(-0.41%)
Jun 10, 2024 100.60 102.30 100.59 101.90 251,473 +0.20(+0.20%)
Jun 07, 2024 101.70 102.51 100.66 101.70 214,434 -0.99(-0.96%)
Jun 06, 2024 103.30 104.01 102.12 102.69 167,729 -0.93(-0.90%)
Jun 05, 2024 102.65 103.71 102.02 103.62 119,366 +1.34(+1.31%)
Jun 04, 2024 102.45 102.85 101.39 102.28 261,393 -0.75(-0.73%)
Jun 03, 2024 103.46 103.93 102.14 103.03 210,304 -0.21(-0.20%)
May 31, 2024 102.37 103.50 100.96 103.24 332,142 +1.21(+1.19%)
May 30, 2024 101.23 102.13 100.71 102.03 136,655 +1.53(+1.52%)
May 29, 2024 101.55 102.37 100.16 100.50 187,755 -1.96(-1.91%)
May 28, 2024 101.64 102.62 100.90 102.46 231,922 +1.15(+1.14%)
May 24, 2024 100.00 101.60 99.49 101.31 308,150 +1.67(+1.68%)
May 23, 2024 99.27 99.90 98.64 99.64 198,370 +0.38(+0.38%)
May 22, 2024 99.99 100.50 99.11 99.26 286,311 -0.85(-0.85%)
May 21, 2024 97.14 100.38 96.73 100.11 341,031 +3.43(+3.55%)
May 20, 2024 96.88 97.62 96.60 96.68 167,913 -0.32(-0.33%)
May 17, 2024 97.64 97.98 96.34 97.00 229,144 -0.44(-0.45%)
May 16, 2024 96.65 97.56 96.06 97.44 207,812 +0.13(+0.13%)
May 15, 2024 98.98 98.99 97.28 97.31 240,870 -0.69(-0.70%)
May 14, 2024 98.38 98.95 97.48 98.00 289,612 +0.75(+0.77%)
May 13, 2024 97.28 98.76 97.18 97.25 330,845 +0.57(+0.59%)
May 10, 2024 96.43 97.39 95.73 96.68 266,898 +0.31(+0.32%)
May 09, 2024 92.30 96.85 91.57 96.37 508,387 +3.64(+3.93%)
May 08, 2024 93.47 98.06 91.58 92.73 548,620 +1.97(+2.17%)
May 07, 2024 90.69 91.61 90.38 90.76 333,576 +0.36(+0.40%)
May 06, 2024 91.26 92.17 90.23 90.40 159,550 +0.05(+0.06%)
May 03, 2024 89.97 90.69 89.67 90.35 157,300 +1.70(+1.91%)
May 02, 2024 88.20 88.70 87.06 88.66 291,523 +1.76(+2.02%)
May 01, 2024 87.48 88.55 86.78 86.90 227,644 -0.34(-0.39%)
Apr 30, 2024 89.50 90.15 87.21 87.24 174,814 -2.66(-2.96%)
Apr 29, 2024 88.90 91.22 88.90 89.90 458,606 +1.40(+1.58%)
Apr 26, 2024 87.50 88.91 87.50 88.51 122,222 +1.60(+1.84%)
Apr 25, 2024 88.02 88.15 86.73 86.91 198,144 -2.00(-2.24%)
Apr 24, 2024 88.64 89.20 87.94 88.91 131,604 -0.24(-0.27%)
Apr 23, 2024 87.82 89.49 87.82 89.15 132,215 +1.24(+1.41%)
Apr 22, 2024 87.61 88.72 87.36 87.91 324,199 +1.09(+1.25%)
Apr 19, 2024 86.00 87.11 86.00 86.82 162,686 +0.75(+0.87%)
Apr 18, 2024 85.90 86.94 85.46 86.07 182,012 +0.07(+0.08%)
Apr 17, 2024 87.76 88.17 85.88 86.00 155,056 -0.89(-1.02%)
Apr 16, 2024 85.52 87.23 84.83 86.89 197,325 +0.62(+0.72%)
Apr 15, 2024 87.33 87.79 85.74 86.27 152,442 -0.48(-0.55%)
Apr 12, 2024 87.30 87.65 86.13 86.75 124,440 -1.25(-1.42%)
Apr 11, 2024 87.51 88.23 87.00 88.00 176,820 +0.58(+0.66%)
Apr 10, 2024 87.99 88.45 86.79 87.42 155,676 -2.42(-2.70%)
Apr 09, 2024 88.80 90.18 88.65 89.84 127,232 +1.14(+1.28%)
Apr 08, 2024 88.81 89.37 88.35 88.71 141,161 +0.34(+0.38%)
Apr 05, 2024 87.88 89.10 87.88 88.37 251,504 +0.45(+0.51%)
Apr 04, 2024 90.94 91.21 87.74 87.92 159,113 -1.97(-2.20%)
Apr 03, 2024 89.79 90.82 89.57 89.89 195,405 -0.40(-0.44%)
Apr 02, 2024 90.03 90.43 88.98 90.29 207,176 -0.64(-0.70%)
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.