U.S. Markets close in 3 hrs 55 mins

The Brink's Company (BCO)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.00+0.75 (+1.13%)
As of 12:04PM EDT. Market open.
People also watch
BDCBRCBGGBIDBHE
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201766.5567.5066.2067.0067.0044,762
Jun 27, 201766.2066.9065.9066.2566.25175,100
Jun 26, 201766.4566.5565.7066.3566.35390,000
Jun 23, 201766.2067.1065.8566.2066.20328,900
Jun 22, 201767.0567.1566.0066.2566.25464,000
Jun 21, 201767.2567.4566.7066.9066.90208,800
Jun 20, 201767.4567.8566.5067.1067.10295,800
Jun 19, 201766.0567.4065.8567.4067.40312,100
Jun 16, 201765.8066.4065.8065.9565.95546,900
Jun 15, 201765.5567.4065.2066.7066.70384,100
Jun 14, 201766.5066.9065.8066.0066.00416,600
Jun 13, 201765.4566.9565.3066.4566.45523,100
Jun 12, 201764.7565.3564.3565.3565.35460,700
Jun 09, 201765.9065.9564.1064.8064.80990,300
Jun 08, 201764.5566.3564.4565.6065.601,187,300
Jun 07, 201763.8064.9763.6564.5564.55359,000
Jun 06, 201764.5564.5563.5563.8063.80295,700
Jun 05, 201765.3065.4064.5565.0565.05298,500
Jun 02, 201764.1565.9063.9565.1565.15332,100
Jun 01, 201763.2064.4063.0164.0564.05587,500
May 31, 201763.6563.8562.6563.1063.10731,400
May 30, 201762.6563.7562.1063.6063.60332,600
May 26, 201762.1562.7561.5062.7062.70274,800
May 25, 201762.0562.8562.0062.1562.15312,900
May 24, 201760.9562.1060.7562.0062.00406,800
May 23, 201761.1061.1060.3560.8060.80239,300
May 22, 201759.5561.0859.4061.0561.05366,800
May 19, 201759.8060.2059.2059.3559.35462,100
May 18, 201759.1560.1557.9560.0060.00744,300
May 17, 201761.5561.5559.9560.0060.00497,600
May 16, 201761.1062.1561.0561.5561.55450,200
May 16, 20170.15 Dividend
May 15, 201761.2061.4560.6360.8560.70321,200
May 12, 201762.2562.4060.9060.9560.80446,500
May 11, 201762.5062.8562.1562.5562.40280,600
May 10, 201762.3563.1361.9862.8562.70259,500
May 09, 201762.1062.8562.0062.3562.20218,400
May 08, 201761.8562.3061.1562.1061.95313,900
May 05, 201760.8061.3060.3061.2061.05278,300
May 04, 201760.7060.8060.3060.8060.65163,000
May 03, 201760.0560.7059.6560.5060.35499,600
May 02, 201761.0061.2059.8560.1560.00429,200
May 01, 201761.4061.5560.5060.8060.65504,200
Apr 28, 201761.8561.9060.6561.4061.25492,500
Apr 27, 201760.6562.2060.3061.7061.55450,700
Apr 26, 201761.4561.7559.2060.3060.151,099,800
Apr 25, 201757.7059.0057.6558.5058.36508,600
Apr 24, 201757.5057.7057.0057.2057.06399,500
Apr 21, 201756.9057.0056.3056.6556.51514,700
Apr 20, 201757.3057.7056.8557.1056.96313,300
Apr 19, 201757.6557.9056.9557.1056.96266,300
Apr 18, 201757.2557.8556.7057.6057.46291,400
Apr 17, 201756.4057.3556.2057.3057.16250,200
Apr 13, 201756.2056.7055.5556.1556.01370,200
Apr 12, 201755.3556.4855.1056.4056.26510,200
Apr 11, 201755.0055.5054.9055.4055.26438,900
Apr 10, 201754.6055.9554.2555.3055.16343,200
Apr 07, 201753.5554.9553.1554.6554.52378,600
Apr 06, 201753.4054.6053.1053.9053.77292,400
Apr 05, 201753.7553.8553.1553.3053.17417,600
Apr 04, 201753.0553.7353.0053.6553.52206,300
Apr 03, 201753.4553.6552.7053.1052.97416,200
Mar 31, 201753.2053.7552.9553.4553.32298,700
Mar 30, 201753.3553.8552.9053.3053.17283,300
Mar 29, 201753.1053.5052.7553.3553.22152,000
Mar 28, 201752.3553.2552.2553.1052.97309,200
Mar 27, 201750.0052.4547.3052.3552.22298,600
Mar 24, 201752.1052.4051.0551.3051.17334,300
Mar 23, 201752.4052.6051.7551.8051.67227,400
Mar 22, 201751.9052.4051.7052.4052.27260,800
Mar 21, 201752.7052.8551.6052.0051.87269,200
Mar 20, 201752.7552.7552.2052.4052.27132,400
Mar 17, 201752.7553.1552.3052.7552.62469,500
Mar 16, 201752.5052.9552.2552.4552.32262,000
Mar 15, 201753.9054.0052.0052.1552.02479,800
Mar 14, 201753.4053.9052.7553.6053.47488,300
Mar 13, 201752.8553.5552.4053.0052.87341,600
Mar 10, 201752.7553.1552.5052.8552.72365,200
Mar 09, 201751.9552.7551.7552.2052.07275,800
Mar 08, 201752.4053.7551.9051.9551.82279,400
Mar 07, 201751.7552.7051.7552.3052.17515,200
Mar 06, 201752.2052.5551.7551.8551.72743,900
Mar 03, 201753.3553.8052.3052.6052.471,023,800
Mar 02, 201754.1054.1552.8553.5053.37398,200
Mar 01, 201754.0554.9053.3554.3554.22349,800
Feb 28, 201753.0054.9852.8053.4553.32657,700
Feb 27, 201751.8052.7551.6052.6052.47367,700
Feb 24, 201750.3952.3550.3952.0051.87389,500
Feb 23, 201751.8051.9551.1551.3051.17387,500
Feb 22, 201751.5551.9551.3551.4551.32523,900
Feb 21, 201752.8053.0051.8551.9051.77566,200
Feb 17, 201752.7552.9052.0552.7552.62282,200
Feb 16, 201753.1053.2052.3052.9552.82310,300
Feb 15, 201753.0053.5052.7353.2553.12222,000
Feb 14, 201753.4053.9052.9053.4053.27231,000
Feb 13, 201752.5553.7052.5553.4053.27394,900
Feb 10, 201750.9552.8550.9052.4552.32496,500
Feb 09, 201750.0050.9549.7550.6050.48347,300
Feb 08, 201746.3550.1145.8549.9549.83712,100
Feb 07, 201744.0544.1542.9543.6043.49341,000
*Close price adjusted for dividends and splits.
Loading more data...