BCO - The Brink's Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201871.6072.0570.6870.8070.80130,744
Sep 20, 201870.7073.6570.5873.4573.45509,500
Sep 19, 201869.9570.3869.3070.3070.30465,600
Sep 18, 201869.9070.4069.7269.9569.95352,000
Sep 17, 201871.4571.4569.7070.4070.40369,800
Sep 14, 201869.9571.8569.9571.2571.25369,600
Sep 13, 201871.5071.5069.7569.9569.95483,500
Sep 12, 201872.0072.2071.3071.4071.40421,300
Sep 11, 201871.5571.9570.9071.4071.40378,600
Sep 10, 201872.5072.9071.0072.1572.15376,800
Sep 07, 201869.8072.2568.8172.0572.05980,800
Sep 06, 201872.1572.3169.9070.0070.00571,300
Sep 05, 201873.1073.1071.0572.1572.15494,800
Sep 04, 201874.9074.9072.7573.1073.10433,200
Aug 31, 201876.2576.3075.0075.1075.10410,000
Aug 30, 201877.6078.0075.7076.5076.50426,300
Aug 29, 201877.9578.0077.4077.8077.80295,000
Aug 28, 201878.0578.2577.6077.7577.75228,600
Aug 27, 201878.0578.5077.9077.9577.95174,400
Aug 24, 201877.4578.1077.4577.8577.85156,200
Aug 23, 201877.9078.2577.4077.4577.45182,600
Aug 22, 201878.6578.6577.5577.9577.95256,500
Aug 21, 201878.2579.3177.7578.9078.90156,400
Aug 20, 201877.6578.8577.4578.1578.15166,900
Aug 17, 201877.0577.8076.1577.4577.45327,700
Aug 16, 201877.3577.8076.6577.3577.35224,100
Aug 15, 201878.3578.9076.3077.0577.05246,500
Aug 14, 201878.1579.2078.1578.4578.45268,700
Aug 13, 201879.3579.6577.7077.8077.80375,600
Aug 10, 201879.9080.0079.3079.3579.35269,600
Aug 09, 201880.5081.2579.9080.0580.05351,600
Aug 08, 201880.3580.8580.2580.5080.50244,500
Aug 07, 201879.9081.0579.6880.5080.50222,100
Aug 06, 201879.4579.8579.3079.5079.50243,200
Aug 03, 201880.0080.0078.9079.5579.55282,200
Aug 02, 201878.6579.9078.6579.7579.75401,700
Aug 01, 201879.8079.8578.3579.1579.15466,300
Jul 31, 201879.6079.9578.5079.8579.85283,200
Jul 30, 201879.5080.1578.9579.1079.10365,900
Jul 27, 201880.4080.8579.4079.6079.60624,200
Jul 26, 201879.8581.2078.7580.6080.60517,200
Jul 26, 20180.15 Dividend
Jul 25, 201876.0081.4074.2180.6080.45868,900
Jul 24, 201879.2579.6078.0078.7078.55463,800
Jul 23, 201879.8080.0579.0579.2079.05406,000
Jul 20, 201880.2580.5079.7080.3080.15238,300
Jul 19, 201880.6080.8079.7080.2580.10425,600
Jul 18, 201881.9582.0880.7080.8580.70869,900
Jul 17, 201881.9583.0581.8382.7082.55173,100
Jul 16, 201883.0583.1081.7082.2582.10300,100
Jul 13, 201882.4083.4582.4083.0582.90408,300
Jul 12, 201883.5083.8581.5082.3582.20342,300
Jul 11, 201882.3583.8581.7583.7583.59408,900
Jul 10, 201883.7584.3082.6082.7082.55546,700
Jul 09, 201884.6584.8083.4083.5583.39283,100
Jul 06, 201884.4585.0084.0084.5084.34403,900
Jul 05, 201882.5584.3582.2084.1583.99387,300
Jul 03, 201881.0082.4080.9582.2082.05254,500
Jul 02, 201879.1581.0579.0580.7580.60400,000
Jun 29, 201880.8080.8579.7079.7579.60318,500
Jun 28, 201880.1080.8378.5580.3580.20267,300
Jun 27, 201881.8081.9079.5579.8079.65362,800
Jun 26, 201881.9082.5081.2581.9581.80417,500
Jun 25, 201882.0082.3081.3681.9581.80608,600
Jun 22, 201882.8083.1582.1082.6082.451,292,500
Jun 21, 201880.6582.3580.6582.2082.05773,200
Jun 20, 201879.7081.0079.7080.7580.60561,100
Jun 19, 201878.3079.5078.2579.3579.20249,800
Jun 18, 201879.0579.4078.0078.7578.60567,500
Jun 15, 201879.6579.6577.9579.4079.25559,900
Jun 14, 201878.4579.3578.1579.3079.15374,600
Jun 13, 201879.9580.4078.3078.4578.30307,800
Jun 12, 201880.1580.4579.1580.0079.85337,600
Jun 11, 201880.3581.4580.0580.2080.05284,900
Jun 08, 201880.2580.8579.6080.2080.05325,700
Jun 07, 201881.5581.8579.8580.3580.20502,300
Jun 06, 201879.0581.9079.0581.5581.40766,100
Jun 05, 201878.8579.1077.5578.9078.75580,900
Jun 04, 201878.4579.1077.8578.7078.55656,800
Jun 01, 201879.5579.7577.1077.9577.80700,600
May 31, 201875.0082.4574.0579.2579.102,991,200
May 30, 201868.6068.8567.6068.2068.07938,600
May 29, 201868.7568.8067.9568.1568.02376,100
May 25, 201867.7569.3067.5869.2569.12376,600
May 24, 201868.5069.1567.6067.7567.62732,800
May 23, 201869.6569.8067.7568.5568.42712,000
May 22, 201871.5071.6069.7569.7569.62316,900
May 21, 201871.0571.6071.0571.4071.27199,500
May 18, 201871.0571.8570.5070.6570.52584,000
May 17, 201871.0071.6569.9770.7570.62618,700
May 17, 20180.15 Dividend
May 16, 201871.8571.8570.9071.3571.07472,200
May 15, 201873.2573.5071.3071.7071.42782,700
May 14, 201874.5074.8873.7073.8073.51247,800
May 11, 201875.1075.2074.1574.5074.21274,800
May 10, 201874.8575.4574.5075.1074.80159,500
May 09, 201875.1075.3073.4574.9074.60258,600
May 08, 201875.4576.0074.7074.9574.65257,500
May 07, 201875.0076.2874.9575.7075.40367,800
May 04, 201874.6575.3074.1075.0074.70284,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...