• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.54% Nasdaq Down1.52%

    The Brink's Company (BCO)

    -NYSE
    27.08 Down 0.24(0.88%) Apr 17, 4:02PM EDT
    |After Hours : 27.08 0.00 (0.00%) Apr 17, 4:02PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 13, 199624.2524.5023.8824.5097,80011.69
    Feb 12, 199624.5024.6323.8824.1327,20011.51
    Feb 9, 199624.3824.6324.1324.3874,10011.63
    Feb 8, 199624.0024.3824.0024.38107,60011.63
    Feb 7, 199624.5024.5023.1323.75266,50011.33
    Feb 6, 199624.5025.5024.3825.38202,10012.10
    Feb 5, 199624.5024.5024.1324.5048,90011.69
    Feb 2, 199624.7524.8824.3824.5092,10011.69
    Feb 1, 199624.8825.2524.6324.63148,00011.75
    Jan 31, 199624.7525.0024.6325.00318,80011.93
    Jan 30, 199623.8825.5023.8824.75312,20011.81
    Jan 29, 199623.7523.7523.2523.75353,10011.33
    Jan 26, 199624.0024.0023.0023.75215,00011.33
    Jan 25, 199624.1324.7524.0024.25215,70011.57
    Jan 24, 199623.6324.3823.6324.25279,10011.57
    Jan 23, 199623.2523.6323.0023.38224,80011.15
    Jan 22, 199623.5023.6323.0023.25630,40011.09
    Jan 19, 199622.5023.6322.5023.50538,40011.21
    Jan 18, 199621.5023.0021.5022.75258,00010.85
    Jan 17, 199621.0021.5021.0021.50361,40010.26
    Jan 16, 199621.7521.7520.8820.88165,2009.96
    Jan 15, 199621.5021.7521.5021.50101,00010.26
    Jan 12, 199623.0023.0021.5021.5012,00010.26
    Jan 11, 199623.1323.1322.5022.7521,80010.85
    Jan 10, 199623.3823.5023.2523.3885,50011.15
    Jan 9, 199623.2524.0023.2523.5090,40011.21
    Jan 8, 199623.0023.2522.8823.2541,40011.09
    Jan 5, 199621.6322.7521.6322.7559,80010.85
    Jan 4, 199623.6323.6321.5021.509,30010.26
    Jan 3, 199623.0024.0023.0023.8815,90011.39
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.