BCO: Historical Prices for BRINKS COMPANY

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	23.36	23.59	23.28	23.42	230,800	23.42
24-Nov-09	23.37	23.51	23.15	23.25	402,400	23.25
23-Nov-09	23.57	23.85	23.32	23.37	278,400	23.37
20-Nov-09	23.38	23.59	23.28	23.43	229,000	23.43
19-Nov-09	23.83	23.89	23.34	23.51	373,500	23.51
18-Nov-09	23.63	24.00	23.32	23.93	795,400	23.93
17-Nov-09	23.78	23.78	23.36	23.50	361,300	23.50
16-Nov-09	23.65	23.87	23.51	23.79	431,700	23.79
13-Nov-09	23.71	23.90	23.38	23.56	387,100	23.56
12-Nov-09	23.90	24.15	23.66	23.71	304,400	23.71
11-Nov-09	24.18	24.18	23.71	23.98	506,300	23.98
10-Nov-09	24.34	24.50	24.03	24.06	404,200	24.06
9-Nov-09	24.04	24.47	23.99	24.39	329,200	24.39
6-Nov-09	24.27	24.40	23.87	23.96	397,000	23.96
5-Nov-09	24.72	24.87	24.31	24.39	435,300	24.39
4-Nov-09	24.21	25.04	24.00	24.63	609,600	24.63
3-Nov-09	23.58	24.31	23.58	24.08	445,600	24.08
2-Nov-09	23.75	23.75	23.22	23.71	611,800	23.71
2-Nov-09	$ 0.10 Dividend
30-Oct-09	24.50	24.56	23.23	23.73	575,500	23.63
29-Oct-09	25.06	25.06	23.55	24.67	837,400	24.57
28-Oct-09	25.25	25.45	24.70	24.76	386,800	24.66
27-Oct-09	25.50	25.61	25.23	25.29	292,000	25.18
26-Oct-09	25.81	26.07	25.35	25.41	357,500	25.30
23-Oct-09	26.12	26.23	25.57	25.79	402,400	25.68
22-Oct-09	25.23	26.18	25.16	26.06	507,900	25.95
21-Oct-09	25.19	25.70	25.08	25.28	375,900	25.17
20-Oct-09	25.79	25.79	25.02	25.35	377,900	25.24
19-Oct-09	25.46	25.73	25.12	25.67	290,900	25.56
16-Oct-09	25.36	25.60	25.17	25.37	205,600	25.26
15-Oct-09	25.50	25.78	25.37	25.45	455,300	25.34
14-Oct-09	25.97	26.13	25.61	25.71	259,800	25.60
13-Oct-09	25.99	26.00	25.54	25.65	343,900	25.54
12-Oct-09	25.90	26.08	25.67	25.95	456,200	25.84
9-Oct-09	25.41	25.85	25.35	25.69	354,000	25.58
8-Oct-09	25.23	25.51	25.17	25.44	472,700	25.33
7-Oct-09	25.30	25.48	25.04	25.18	343,000	25.07
6-Oct-09	25.52	25.67	25.29	25.39	387,900	25.28
5-Oct-09	25.63	25.71	25.16	25.44	522,600	25.33
2-Oct-09	25.89	25.95	25.33	25.38	344,100	25.27
1-Oct-09	26.89	26.89	26.04	26.05	333,000	25.94
30-Sep-09	27.25	27.25	26.31	26.91	488,500	26.80
29-Sep-09	26.21	27.29	26.21	27.14	889,000	27.03
28-Sep-09	25.88	26.43	25.68	26.16	470,800	26.05
25-Sep-09	26.25	26.25	25.00	25.64	1,303,700	25.53
24-Sep-09	26.51	26.74	26.28	26.46	449,600	26.35
23-Sep-09	26.86	27.28	26.50	26.52	783,700	26.41
22-Sep-09	27.00	27.00	25.94	26.73	687,600	26.62
21-Sep-09	26.88	26.97	26.45	26.88	529,600	26.77
18-Sep-09	27.98	28.11	26.97	27.11	842,000	27.00
17-Sep-09	27.50	27.98	27.21	27.90	525,800	27.78
16-Sep-09	27.42	27.53	27.10	27.48	433,800	27.36
15-Sep-09	27.24	27.57	27.19	27.28	513,300	27.17
14-Sep-09	27.31	27.68	27.22	27.34	314,400	27.22
11-Sep-09	27.35	27.68	27.13	27.40	186,300	27.28
10-Sep-09	26.78	27.41	26.76	27.37	408,800	27.25
9-Sep-09	26.33	26.99	26.13	26.91	373,100	26.80
8-Sep-09	26.48	26.66	26.16	26.35	249,600	26.24
4-Sep-09	25.98	26.48	25.84	26.33	240,500	26.22
3-Sep-09	26.02	26.11	25.57	25.92	357,400	25.81
2-Sep-09	26.07	26.47	25.95	25.98	498,300	25.87
1-Sep-09	26.31	26.66	26.09	26.18	376,600	26.07
31-Aug-09	26.37	26.55	26.11	26.35	347,400	26.24
28-Aug-09	27.15	27.15	26.55	26.65	276,200	26.54
27-Aug-09	27.27	27.27	26.63	27.00	282,300	26.89
26-Aug-09	27.34	27.54	27.24	27.32	221,700	27.20
25-Aug-09	27.78	28.17	27.33	27.35	461,100	27.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions