Indicators

Brink's Company (NY: BCO )

114.35 +1.35 (+1.19%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.55	16.56	16.21	16.28	1,260,910	-0.27(-1.61%)
Jul 28, 2005	16.54	16.62	16.46	16.55	544,514	+0.04(+0.25%)
Jul 27, 2005	16.52	16.57	16.35	16.51	362,639	+0.00(+0.00%)
Jul 26, 2005	16.46	16.56	16.40	16.51	640,226	+0.11(+0.69%)
Jul 25, 2005	16.54	16.65	16.27	16.40	792,121	-0.15(-0.90%)
Jul 22, 2005	16.44	16.58	16.32	16.54	479,225	+0.14(+0.88%)
Jul 21, 2005	16.43	16.56	16.22	16.40	453,243	-0.09(-0.52%)
Jul 20, 2005	16.21	16.63	16.21	16.49	905,155	+0.28(+1.72%)
Jul 19, 2005	16.13	16.30	16.12	16.21	909,596	+0.10(+0.64%)
Jul 18, 2005	16.24	16.37	16.10	16.10	547,623	-0.14(-0.83%)
Jul 15, 2005	16.25	16.31	16.12	16.24	726,389	+0.00(+0.00%)
Jul 14, 2005	16.32	16.37	16.23	16.24	1,519,843	+0.00(+0.03%)
Jul 13, 2005	16.24	16.35	16.22	16.23	794,564	-0.00(-0.03%)
Jul 12, 2005	16.35	16.39	16.19	16.24	506,984	-0.11(-0.66%)
Jul 11, 2005	16.33	16.44	16.23	16.35	601,808	+0.04(+0.28%)
Jul 08, 2005	16.17	16.30	15.99	16.30	1,027,071	+0.15(+0.95%)
Jul 07, 2005	16.05	16.22	16.01	16.15	403,722	-0.02(-0.11%)
Jul 06, 2005	16.32	16.35	16.13	16.17	740,601	-0.20(-1.21%)
Jul 05, 2005	16.30	16.39	16.17	16.36	842,087	+0.04(+0.25%)

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.