Advertisement
U.S. Markets open in 6 hrs 17 mins

The Brink's Company (BCO)

NYSE - NYSE Delayed Price. Currency in USD
85.23+0.73 (+0.86%)
At close: 04:00PM EDT
85.23 0.00 (0.00%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 2024------
Mar 18, 202484.4885.8383.8585.2385.23183,000
Mar 15, 202483.4085.2283.4084.5084.50508,400
Mar 14, 202484.8784.9983.4883.9583.95196,300
Mar 13, 202484.4985.8384.3585.1585.15175,800
Mar 12, 202483.9384.7683.5284.6784.67186,400
Mar 11, 202483.6483.9982.9483.9383.93153,600
Mar 08, 202484.9485.4984.0784.1984.19138,600
Mar 07, 202484.5985.4484.2184.2884.28202,800
Mar 06, 202483.6784.2682.8284.2384.23182,400
Mar 05, 202482.3783.4982.0283.0083.00227,000
Mar 04, 202482.2983.2882.0883.1183.11235,700
Mar 01, 202482.5983.7082.3682.4382.43237,000
Feb 29, 202481.9586.7380.9582.8382.83554,800
Feb 28, 202479.4380.7179.2079.4679.46308,000
Feb 27, 202480.0780.5979.6280.2380.23210,200
Feb 26, 202481.5682.2679.8979.9379.93208,000
Feb 23, 202480.9582.6280.9582.0082.00186,900
Feb 22, 202481.3781.5480.7181.0381.03259,600
Feb 21, 202480.7881.3080.3580.8480.84580,600
Feb 20, 202479.9081.1479.9081.0581.05210,000
Feb 16, 202482.1082.6280.8580.9680.96176,100
Feb 15, 202482.6783.1881.5482.7282.72213,000
Feb 14, 202480.6682.1280.0081.9281.92172,100
Feb 13, 202480.0781.4279.1979.5379.53298,400
Feb 12, 202482.6283.1482.4982.8482.84175,700
Feb 09, 202481.6482.7381.4682.5582.55200,300
Feb 08, 202479.6481.4979.2181.4781.47185,300
Feb 07, 202480.3480.4579.2279.3479.34126,500
Feb 06, 202479.1480.5279.1480.3180.31307,100
Feb 05, 202479.7280.1479.0379.4079.40145,100
Feb 02, 202481.2081.3079.3280.4680.46220,300
Feb 01, 202481.0782.9780.8682.4082.40197,600
Jan 31, 202482.2583.0380.8080.8480.84294,000
Jan 30, 202482.0982.6781.9582.0082.00118,700
Jan 29, 202482.6383.0681.9082.6382.63152,400
Jan 26, 202483.0983.4982.1482.5582.55163,700
Jan 25, 202483.2983.3381.3682.4282.42202,700
Jan 24, 202484.1584.1581.9582.0482.04145,700
Jan 23, 202484.2384.7282.7883.0483.04210,700
Jan 22, 202482.8683.4782.0983.3583.35165,400
Jan 19, 202481.7882.0880.5681.8881.88146,200
Jan 18, 202481.3381.8980.4781.4481.44177,800
Jan 17, 202479.1780.9779.1780.8180.81158,800
Jan 16, 202480.4080.8679.7780.4580.45176,500
Jan 12, 202483.0083.0080.5281.2281.22216,800
Jan 11, 202482.1782.3080.9481.8681.86215,700
Jan 10, 202482.4183.0582.2082.6082.60138,000
Jan 09, 202482.7883.0882.0782.5082.50157,500
Jan 08, 202482.9184.0482.7583.9583.95181,300
Jan 05, 202482.3384.1182.3382.4882.48190,000
Jan 04, 202483.2883.8982.5982.8182.81203,300
Jan 03, 202485.6085.6083.1683.2183.21233,400
Jan 02, 202487.6388.0685.8586.2686.26203,200
Dec 29, 202388.7188.9787.9487.9587.95199,000
Dec 28, 202389.0889.4088.7088.7788.77111,200
Dec 27, 202389.3590.1388.9789.3389.33193,600
Dec 26, 202388.0689.2787.8588.7888.78154,000
Dec 22, 202388.9189.7387.8887.9887.98275,000
Dec 21, 202388.6089.2188.0188.1288.12244,700
Dec 20, 202387.0788.8686.8487.1587.15310,400
Dec 19, 202387.0587.6286.3687.3787.37270,200
Dec 18, 202387.8388.0685.9186.0086.00385,500
Dec 15, 202388.3388.7685.9686.7686.76828,700
Dec 14, 202387.9488.9587.4388.0388.03337,600
Dec 13, 202384.9487.1984.0086.7686.76264,800
Dec 12, 202385.3985.9984.4484.6084.60158,200
Dec 11, 202385.0585.7084.7985.1585.15272,100
Dec 08, 202385.1685.5183.8584.2384.23259,400
Dec 07, 202384.1985.4283.3183.8683.86289,500
Dec 06, 202383.4784.9883.0583.2483.24261,900
Dec 05, 202383.2283.8982.8683.2383.23221,500
Dec 04, 202381.9284.0681.9283.5483.54321,400
Dec 01, 202379.1082.5778.8382.3382.33404,600
Nov 30, 202378.5379.0878.1378.9078.90176,700
Nov 29, 202379.0679.3178.3278.4078.40179,000
Nov 28, 202378.4978.7577.8478.2778.27155,700
Nov 27, 202377.9979.0777.9978.7578.75194,800
Nov 24, 202377.0778.8277.0778.5878.58135,100
Nov 22, 202377.4878.1877.1577.7877.78159,300
Nov 21, 202377.8478.2676.9377.1177.11157,500
Nov 20, 202377.3978.3576.9678.0478.04176,200
Nov 17, 202376.3978.1576.3977.4577.45271,600
Nov 16, 202376.2676.3775.4175.7375.73171,900
Nov 15, 202377.2578.2776.2376.4976.49291,100
Nov 14, 202375.7077.4575.4477.3177.31250,000
Nov 13, 202373.9874.9173.1073.6273.62176,400
Nov 10, 202373.2474.6073.2474.1374.13164,000
Nov 09, 202374.0074.4972.6873.1973.19233,300
Nov 08, 202374.2774.5872.7473.1073.10258,900
Nov 07, 202371.6977.0070.9175.1775.17616,500
Nov 06, 202370.5871.6169.9270.6470.64299,500
Nov 03, 202370.3271.7469.0070.9170.91263,200
Nov 02, 202366.9068.0266.7367.9267.92215,300
Nov 01, 202366.5367.0365.9766.7066.70166,800
Oct 31, 202366.7166.9866.2166.8666.86121,200
Oct 30, 202366.4366.9766.0666.7166.71151,600
Oct 27, 202366.2966.2964.9765.7165.71229,500
Oct 26, 202368.3268.4066.2266.2766.27264,800
Oct 25, 202368.4169.2867.6167.6667.66201,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...