NYSE - Nasdaq Real Time Price USD

The Brink's Company (BCO)

88.56 +1.43 (+1.64%)
As of 11:44 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 87.72 88.88 87.92 88.56 88.56 21,752
Apr 25, 2024 88.24 88.37 86.95 87.13 87.13 197,600
Apr 24, 2024 88.86 89.42 88.16 89.13 89.13 131,300
Apr 23, 2024 88.04 89.72 88.04 89.37 89.37 131,900
Apr 22, 2024 87.83 88.94 87.58 88.13 88.13 323,400
Apr 19, 2024 86.22 87.33 86.22 87.04 87.04 162,300
Apr 18, 2024 86.12 87.16 85.68 86.29 86.29 181,600
Apr 17, 2024 87.98 88.39 86.10 86.22 86.22 154,700
Apr 16, 2024 85.74 87.45 85.04 87.11 87.11 196,800
Apr 15, 2024 87.55 88.01 85.96 86.49 86.49 152,100
Apr 12, 2024 87.52 87.87 86.35 86.97 86.97 124,100
Apr 11, 2024 87.73 88.46 87.22 88.22 88.22 176,400
Apr 10, 2024 88.21 88.67 87.01 87.64 87.64 155,300
Apr 9, 2024 89.02 90.41 88.87 90.07 90.07 126,900
Apr 8, 2024 89.03 89.59 88.57 88.93 88.93 140,800
Apr 5, 2024 88.10 89.32 88.10 88.59 88.59 250,900
Apr 4, 2024 91.17 91.44 87.96 88.14 88.14 158,700
Apr 3, 2024 90.02 91.05 89.80 90.12 90.12 194,900
Apr 2, 2024 90.26 90.66 89.20 90.52 90.52 206,700
Apr 1, 2024 92.32 92.47 90.94 91.16 91.16 174,400
Mar 28, 2024 91.22 93.25 91.22 92.38 92.38 269,300
Mar 27, 2024 90.97 91.16 89.71 91.13 91.13 151,300
Mar 26, 2024 89.44 90.72 89.00 90.30 90.30 400,500
Mar 25, 2024 87.48 89.01 86.92 88.98 88.98 200,500
Mar 22, 2024 87.23 87.71 86.24 87.39 87.39 197,100
Mar 21, 2024 87.00 88.45 87.00 87.46 87.46 165,300
Mar 20, 2024 85.21 86.34 84.75 86.27 86.27 245,300
Mar 19, 2024 85.04 86.58 85.04 85.47 85.47 168,600
Mar 18, 2024 84.48 85.83 83.85 85.23 85.23 183,000
Mar 15, 2024 83.40 85.22 83.40 84.50 84.50 508,400
Mar 14, 2024 84.87 84.99 83.48 83.95 83.95 196,300
Mar 13, 2024 84.49 85.83 84.35 85.15 85.15 175,800
Mar 12, 2024 83.93 84.76 83.52 84.67 84.67 186,400
Mar 11, 2024 83.64 83.99 82.94 83.93 83.93 153,600
Mar 8, 2024 84.94 85.49 84.07 84.19 84.19 138,600
Mar 7, 2024 84.59 85.44 84.21 84.28 84.28 202,800
Mar 6, 2024 83.67 84.26 82.82 84.23 84.23 182,400
Mar 5, 2024 82.37 83.49 82.02 83.00 83.00 227,000
Mar 4, 2024 82.29 83.28 82.08 83.11 83.11 235,700
Mar 1, 2024 82.59 83.70 82.36 82.43 82.43 237,000
Feb 29, 2024 81.95 86.73 80.95 82.83 82.83 554,800
Feb 28, 2024 79.43 80.71 79.20 79.46 79.46 308,000
Feb 27, 2024 80.07 80.59 79.62 80.23 80.23 210,200
Feb 26, 2024 81.56 82.26 79.89 79.93 79.93 208,000
Feb 23, 2024 80.95 82.62 80.95 82.00 82.00 186,900
Feb 22, 2024 81.37 81.54 80.71 81.03 81.03 259,600
Feb 21, 2024 80.78 81.30 80.35 80.84 80.84 580,600
Feb 20, 2024 79.90 81.14 79.90 81.05 81.05 210,000
Feb 16, 2024 82.10 82.62 80.85 80.96 80.96 176,100
Feb 15, 2024 82.67 83.18 81.54 82.72 82.72 213,000
Feb 14, 2024 80.66 82.12 80.00 81.92 81.92 172,100
Feb 13, 2024 80.07 81.42 79.19 79.53 79.53 298,400
Feb 12, 2024 82.62 83.14 82.49 82.84 82.84 175,700
Feb 9, 2024 81.64 82.73 81.46 82.55 82.55 200,300
Feb 8, 2024 79.64 81.49 79.21 81.47 81.47 185,300
Feb 7, 2024 80.34 80.45 79.22 79.34 79.34 126,500
Feb 6, 2024 79.14 80.52 79.14 80.31 80.31 307,100
Feb 5, 2024 79.72 80.14 79.03 79.40 79.40 145,100
Feb 2, 2024 0.22 Dividend
Feb 2, 2024 81.20 81.30 79.32 80.46 80.46 220,300
Feb 1, 2024 81.07 82.97 80.86 82.40 82.18 197,600
Jan 31, 2024 82.25 83.03 80.80 80.84 80.62 294,000
Jan 30, 2024 82.09 82.67 81.95 82.00 81.78 118,700
Jan 29, 2024 82.63 83.06 81.90 82.63 82.41 152,400
Jan 26, 2024 83.09 83.49 82.14 82.55 82.33 163,700
Jan 25, 2024 83.29 83.33 81.36 82.42 82.20 202,700
Jan 24, 2024 84.15 84.15 81.95 82.04 81.82 145,700
Jan 23, 2024 84.23 84.72 82.78 83.04 82.82 210,700
Jan 22, 2024 82.86 83.47 82.09 83.35 83.13 165,400
Jan 19, 2024 81.78 82.08 80.56 81.88 81.66 146,200
Jan 18, 2024 81.33 81.89 80.47 81.44 81.22 177,800
Jan 17, 2024 79.17 80.97 79.17 80.81 80.59 158,800
Jan 16, 2024 80.40 80.86 79.77 80.45 80.24 176,500
Jan 12, 2024 83.00 83.00 80.52 81.22 81.00 216,800
Jan 11, 2024 82.17 82.30 80.94 81.86 81.64 215,700
Jan 10, 2024 82.41 83.05 82.20 82.60 82.38 138,000
Jan 9, 2024 82.78 83.08 82.07 82.50 82.28 157,500
Jan 8, 2024 82.91 84.04 82.75 83.95 83.73 181,300
Jan 5, 2024 82.33 84.11 82.33 82.48 82.26 190,000
Jan 4, 2024 83.28 83.89 82.59 82.81 82.59 203,300
Jan 3, 2024 85.60 85.60 83.16 83.21 82.99 233,400
Jan 2, 2024 87.63 88.06 85.85 86.26 86.03 203,200
Dec 29, 2023 88.71 88.97 87.94 87.95 87.72 199,000
Dec 28, 2023 89.08 89.40 88.70 88.77 88.53 111,200
Dec 27, 2023 89.35 90.13 88.97 89.33 89.09 193,600
Dec 26, 2023 88.06 89.27 87.85 88.78 88.54 154,000
Dec 22, 2023 88.91 89.73 87.88 87.98 87.75 275,000
Dec 21, 2023 88.60 89.21 88.01 88.12 87.88 244,700
Dec 20, 2023 87.07 88.86 86.84 87.15 86.92 310,400
Dec 19, 2023 87.05 87.62 86.36 87.37 87.14 270,200
Dec 18, 2023 87.83 88.06 85.91 86.00 85.77 385,500
Dec 15, 2023 88.33 88.76 85.96 86.76 86.53 828,700
Dec 14, 2023 87.94 88.95 87.43 88.03 87.79 337,600
Dec 13, 2023 84.94 87.19 84.00 86.76 86.53 264,800
Dec 12, 2023 85.39 85.99 84.44 84.60 84.37 158,200
Dec 11, 2023 85.05 85.70 84.79 85.15 84.92 272,100
Dec 8, 2023 85.16 85.51 83.85 84.23 84.01 259,400
Dec 7, 2023 84.19 85.42 83.31 83.86 83.64 289,500
Dec 6, 2023 83.47 84.98 83.05 83.24 83.02 261,900
Dec 5, 2023 83.22 83.89 82.86 83.23 83.01 221,500
Dec 4, 2023 81.92 84.06 81.92 83.54 83.32 321,400
Dec 1, 2023 79.10 82.57 78.83 82.33 82.11 404,600
Nov 30, 2023 78.53 79.08 78.13 78.90 78.69 176,700
Nov 29, 2023 79.06 79.31 78.32 78.40 78.19 179,000
Nov 28, 2023 78.49 78.75 77.84 78.27 78.06 155,700
Nov 27, 2023 77.99 79.07 77.99 78.75 78.54 194,800
Nov 24, 2023 77.07 78.82 77.07 78.58 78.37 135,100
Nov 22, 2023 77.48 78.18 77.15 77.78 77.57 159,300
Nov 21, 2023 77.84 78.26 76.93 77.11 76.90 157,500
Nov 20, 2023 77.39 78.35 76.96 78.04 77.83 176,200
Nov 17, 2023 76.39 78.15 76.39 77.45 77.24 271,600
Nov 16, 2023 76.26 76.37 75.41 75.73 75.53 171,900
Nov 15, 2023 77.25 78.27 76.23 76.49 76.29 291,100
Nov 14, 2023 75.70 77.45 75.44 77.31 77.10 250,000
Nov 13, 2023 73.98 74.91 73.10 73.62 73.42 176,400
Nov 10, 2023 73.24 74.60 73.24 74.13 73.93 164,000
Nov 9, 2023 74.00 74.49 72.68 73.19 72.99 233,300
Nov 8, 2023 74.27 74.58 72.74 73.10 72.90 258,900
Nov 7, 2023 71.69 77.00 70.91 75.17 74.97 616,500
Nov 6, 2023 70.58 71.61 69.92 70.64 70.45 299,500
Nov 3, 2023 0.22 Dividend
Nov 3, 2023 70.32 71.74 69.00 70.91 70.72 263,200
Nov 2, 2023 66.90 68.02 66.73 67.92 67.52 215,300
Nov 1, 2023 66.53 67.03 65.97 66.70 66.31 166,800
Oct 31, 2023 66.71 66.98 66.21 66.86 66.47 121,200
Oct 30, 2023 66.43 66.97 66.06 66.71 66.32 151,600
Oct 27, 2023 66.29 66.29 64.97 65.71 65.32 229,500
Oct 26, 2023 68.32 68.40 66.22 66.27 65.88 264,800
Oct 25, 2023 68.41 69.28 67.61 67.66 67.26 201,000
Oct 24, 2023 68.02 69.52 67.67 69.07 68.66 220,900
Oct 23, 2023 67.65 68.22 67.23 67.72 67.32 182,600
Oct 20, 2023 68.97 69.45 67.24 67.57 67.17 226,800
Oct 19, 2023 70.05 70.60 68.66 68.85 68.44 227,600
Oct 18, 2023 70.59 71.74 70.16 70.46 70.04 161,200
Oct 17, 2023 71.70 72.81 71.13 71.18 70.76 228,400
Oct 16, 2023 71.94 72.69 71.24 72.04 71.61 228,100
Oct 13, 2023 71.05 71.38 69.59 70.38 69.96 217,200
Oct 12, 2023 70.65 71.22 69.74 71.07 70.65 297,400
Oct 11, 2023 73.45 75.45 64.15 69.66 69.25 1,843,800
Oct 10, 2023 73.66 74.80 73.48 73.50 73.07 163,400
Oct 9, 2023 72.08 73.67 72.06 73.16 72.73 145,900
Oct 6, 2023 71.47 73.16 71.47 72.73 72.30 257,400
Oct 5, 2023 71.89 72.56 71.64 71.94 71.52 224,600
Oct 4, 2023 71.25 72.59 70.79 72.05 71.62 160,000
Oct 3, 2023 72.06 72.59 70.78 70.99 70.57 134,900
Oct 2, 2023 72.40 72.93 72.05 72.30 71.87 174,900
Sep 29, 2023 73.83 74.49 72.33 72.64 72.21 193,300
Sep 28, 2023 71.99 73.57 71.99 73.47 73.04 160,300
Sep 27, 2023 70.34 71.90 70.02 71.88 71.46 247,700
Sep 26, 2023 72.74 72.93 69.63 69.66 69.25 291,300
Sep 25, 2023 72.09 73.23 72.02 72.85 72.42 137,300
Sep 22, 2023 73.59 73.66 72.39 72.60 72.17 184,300
Sep 21, 2023 74.45 74.55 73.33 73.61 73.18 192,900
Sep 20, 2023 75.50 76.43 74.91 74.95 74.51 134,000
Sep 19, 2023 76.79 77.16 74.94 74.97 74.53 183,200
Sep 18, 2023 76.75 77.17 76.52 76.73 76.28 101,100
Sep 15, 2023 76.74 77.47 76.29 76.50 76.05 506,200
Sep 14, 2023 76.39 77.22 76.15 77.13 76.67 233,900
Sep 13, 2023 75.99 76.61 75.76 75.95 75.50 185,600
Sep 12, 2023 75.50 76.34 75.50 76.28 75.83 191,100
Sep 11, 2023 76.26 76.26 75.35 75.77 75.32 248,100
Sep 8, 2023 75.49 76.27 75.49 75.81 75.36 164,500
Sep 7, 2023 75.65 76.16 75.27 75.59 75.14 204,200
Sep 6, 2023 75.14 76.17 75.12 75.60 75.15 187,200
Sep 5, 2023 75.88 75.88 74.04 75.23 74.79 209,800
Sep 1, 2023 76.23 76.75 75.98 76.65 76.20 214,600
Aug 31, 2023 76.21 77.02 75.71 75.81 75.36 202,200
Aug 30, 2023 75.55 77.46 75.55 76.31 75.86 237,800
Aug 29, 2023 74.93 76.20 74.80 75.91 75.46 155,100
Aug 28, 2023 74.90 75.85 74.90 75.13 74.69 183,900
Aug 25, 2023 74.46 75.25 73.76 74.77 74.33 155,700
Aug 24, 2023 73.26 74.37 73.26 74.01 73.57 134,100
Aug 23, 2023 72.62 73.76 72.30 73.62 73.19 197,700
Aug 22, 2023 72.72 73.01 72.44 72.48 72.05 203,400
Aug 21, 2023 73.31 73.63 72.68 72.75 72.32 182,500
Aug 18, 2023 71.50 73.65 71.50 73.30 72.87 222,700
Aug 17, 2023 72.13 72.69 71.76 71.97 71.55 201,600
Aug 16, 2023 72.49 73.80 72.31 72.38 71.95 211,500
Aug 15, 2023 72.21 73.31 72.03 72.69 72.26 118,100
Aug 14, 2023 71.51 72.95 71.21 72.95 72.52 130,100
Aug 11, 2023 71.89 72.16 71.53 71.96 71.54 195,900
Aug 10, 2023 70.95 72.87 70.08 71.99 71.57 330,300
Aug 9, 2023 68.68 69.34 65.76 69.20 68.79 620,400
Aug 8, 2023 73.90 74.63 72.14 73.06 72.63 261,000
Aug 7, 2023 73.09 74.69 72.97 74.58 74.14 190,100
Aug 4, 2023 72.49 73.76 72.49 72.99 72.56 161,000
Aug 3, 2023 72.48 73.11 71.96 72.55 72.12 171,700
Aug 2, 2023 72.36 72.83 71.67 72.28 71.85 171,200
Aug 1, 2023 72.86 73.33 72.01 73.25 72.82 122,000
Jul 31, 2023 71.80 73.31 71.80 72.96 72.53 233,500
Jul 28, 2023 0.22 Dividend
Jul 28, 2023 71.12 72.00 71.08 71.81 71.39 175,200
Jul 27, 2023 69.85 71.67 69.72 70.95 70.31 258,100
Jul 26, 2023 67.87 70.08 67.87 69.78 69.15 226,500
Jul 25, 2023 67.28 68.50 67.28 68.40 67.79 158,300
Jul 24, 2023 67.39 67.83 66.66 67.56 66.95 157,900
Jul 21, 2023 69.14 69.14 67.12 67.29 66.69 172,800
Jul 20, 2023 68.79 68.84 67.66 68.81 68.19 223,500
Jul 19, 2023 67.96 68.63 67.90 68.59 67.97 254,500
Jul 18, 2023 67.60 68.76 67.60 68.57 67.95 125,700
Jul 17, 2023 66.74 68.25 66.74 67.99 67.38 173,400
Jul 14, 2023 67.24 67.24 66.14 67.19 66.59 118,200
Jul 13, 2023 67.02 67.87 66.73 67.57 66.96 133,800
Jul 12, 2023 67.14 67.42 65.95 67.24 66.64 217,700
Jul 11, 2023 66.06 66.36 65.11 65.83 65.24 119,100
Jul 10, 2023 65.43 66.80 65.43 65.99 65.40 313,600
Jul 7, 2023 65.73 67.05 65.72 65.79 65.20 164,300
Jul 6, 2023 65.33 65.82 63.79 65.77 65.18 422,400
Jul 5, 2023 67.97 68.24 65.92 65.99 65.40 264,000
Jul 3, 2023 67.37 69.36 67.26 68.79 68.17 144,300
Jun 30, 2023 69.02 69.02 67.80 67.83 67.22 305,100
Jun 29, 2023 67.88 69.26 67.88 68.65 68.03 167,300
Jun 28, 2023 68.97 68.98 67.92 68.12 67.51 155,300
Jun 27, 2023 69.53 70.61 69.12 69.13 68.51 140,400
Jun 26, 2023 67.91 70.33 67.91 69.44 68.82 212,800
Jun 23, 2023 70.48 71.41 68.10 68.17 67.56 425,000
Jun 22, 2023 71.22 71.79 70.21 71.63 70.99 304,200
Jun 21, 2023 71.46 72.29 71.02 71.25 70.61 182,600
Jun 20, 2023 72.19 72.33 71.77 71.88 71.23 128,400
Jun 16, 2023 73.39 73.39 72.08 72.62 71.97 431,100
Jun 15, 2023 72.19 72.83 71.80 72.72 72.07 186,100
Jun 14, 2023 73.20 73.33 72.00 72.28 71.63 160,800
Jun 13, 2023 72.20 73.08 72.20 72.89 72.24 163,200
Jun 12, 2023 71.81 72.64 71.25 71.85 71.20 156,800
Jun 9, 2023 71.78 72.42 70.88 71.77 71.13 189,300
Jun 8, 2023 70.55 72.43 70.00 72.13 71.48 206,300
Jun 7, 2023 71.80 72.89 70.51 70.71 70.07 327,000
Jun 6, 2023 69.19 71.66 69.10 71.41 70.77 234,000
Jun 5, 2023 68.87 69.24 67.94 69.20 68.58 185,600
Jun 2, 2023 68.00 69.79 67.79 69.72 69.09 186,600
Jun 1, 2023 66.28 67.80 66.28 66.78 66.18 123,400
May 31, 2023 66.29 66.99 65.46 66.53 65.93 201,100
May 30, 2023 68.37 68.55 66.02 66.45 65.85 105,100
May 26, 2023 67.19 68.33 67.17 68.32 67.71 143,300
May 25, 2023 66.34 67.18 65.59 67.17 66.57 128,900
May 24, 2023 67.29 67.57 66.58 66.70 66.10 109,700
May 23, 2023 68.38 69.48 67.49 67.50 66.89 140,600
May 22, 2023 67.51 68.74 67.02 68.72 68.10 190,100
May 19, 2023 68.70 68.82 66.61 67.35 66.75 111,500
May 18, 2023 66.37 68.53 66.14 68.15 67.54 241,400
May 17, 2023 65.94 67.08 65.11 66.77 66.17 201,500
May 16, 2023 65.40 65.81 64.59 65.32 64.73 136,800
May 15, 2023 65.34 65.74 64.81 65.65 65.06 247,900
May 12, 2023 0.22 Dividend
May 12, 2023 65.53 65.87 64.56 65.23 64.64 159,000
May 11, 2023 65.68 66.03 63.93 65.73 64.92 232,000
May 10, 2023 66.00 68.00 63.35 66.06 65.25 260,200
May 9, 2023 63.11 63.26 62.13 63.08 62.30 220,100
May 8, 2023 63.66 63.67 62.23 63.12 62.34 161,200
May 5, 2023 61.28 64.02 61.28 63.29 62.51 345,300
May 4, 2023 60.17 60.82 59.46 60.36 59.62 210,200
May 3, 2023 62.37 62.63 60.62 60.67 59.92 218,600
May 2, 2023 62.30 62.30 60.92 61.99 61.23 170,000
May 1, 2023 62.86 63.47 62.28 62.65 61.88 126,400
Apr 28, 2023 62.73 63.23 62.48 62.85 62.08 176,400
Apr 27, 2023 62.20 63.24 61.94 63.01 62.23 223,000
Apr 26, 2023 62.39 62.93 61.69 61.84 61.08 172,000

Related Tickers

MSA MSA Safety Incorporated
189.19
+0.25%
 
REZI Resideo Technologies, Inc.
19.89
+0.43%
 
ALLE Allegion plc
124.53
-0.28%
 
NL NL Industries, Inc.
7.99
+1.08%
 
BRC Brady Corporation
60.04
+0.07%
 
ADT ADT Inc.
6.44
+1.66%
 
LOOMIS.ST Loomis AB (publ)
284.60
+1.72%
 
NSSC Napco Security Technologies, Inc.
44.36
+2.26%
 
CXW CoreCivic, Inc.
15.04
+0.43%
 
MG Mistras Group, Inc.
8.92
+1.08%