BCO - The Brink's Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 201879.6579.6577.9579.4079.40549,800
Jun 14, 201878.4579.3578.1579.3079.30374,600
Jun 13, 201879.9580.4078.3078.4578.45307,800
Jun 12, 201880.1580.4579.1580.0080.00337,600
Jun 11, 201880.3581.4580.0580.2080.20284,900
Jun 08, 201880.2580.8579.6080.2080.20325,700
Jun 07, 201881.5581.8579.8580.3580.35502,300
Jun 06, 201879.0581.9079.0581.5581.55766,100
Jun 05, 201878.8579.1077.5578.9078.90580,900
Jun 04, 201878.4579.1077.8578.7078.70656,800
Jun 01, 201879.5579.7577.1077.9577.95700,600
May 31, 201875.0082.4574.0579.2579.252,991,200
May 30, 201868.6068.8567.6068.2068.20938,600
May 29, 201868.7568.8067.9568.1568.15376,100
May 25, 201867.7569.3067.5869.2569.25376,600
May 24, 201868.5069.1567.6067.7567.75732,800
May 23, 201869.6569.8067.7568.5568.55712,000
May 22, 201871.5071.6069.7569.7569.75316,900
May 21, 201871.0571.6071.0571.4071.40199,500
May 18, 201871.0571.8570.5070.6570.65584,000
May 17, 201871.0071.6569.9770.7570.75618,700
May 17, 20180.15 Dividend
May 16, 201871.8571.8570.9071.3571.20472,200
May 15, 201873.2573.5071.3071.7071.55782,700
May 14, 201874.5074.8873.7073.8073.64247,800
May 11, 201875.1075.2074.1574.5074.34274,800
May 10, 201874.8575.4574.5075.1074.94159,500
May 09, 201875.1075.3073.4574.9074.74258,600
May 08, 201875.4576.0074.7074.9574.79257,500
May 07, 201875.0076.2874.9575.7075.54367,800
May 04, 201874.6575.3074.1075.0074.84284,900
May 03, 201874.6575.1073.4074.8074.64360,400
May 02, 201874.8575.5074.0874.9574.79406,700
May 01, 201873.4075.6373.2675.0574.89397,400
Apr 30, 201874.6575.3573.2573.8073.64392,900
Apr 27, 201874.9575.4073.3474.3574.19588,900
Apr 26, 201875.7575.7573.8075.0074.84453,400
Apr 25, 201875.2576.7573.2575.3075.14562,200
Apr 24, 201876.1576.4574.3574.6574.49598,200
Apr 23, 201875.4576.0575.2075.7575.59201,500
Apr 20, 201875.7076.1075.0075.3075.14223,500
Apr 19, 201876.3076.6075.5076.0075.84217,600
Apr 18, 201875.8077.0575.7076.4076.24354,700
Apr 17, 201875.4076.1574.9575.8075.64436,500
Apr 16, 201875.0075.4074.4075.0574.89454,200
Apr 13, 201875.0075.0073.8074.3574.19331,100
Apr 12, 201875.2575.7574.4574.7574.59290,700
Apr 11, 201873.8075.5573.7075.2575.09374,800
Apr 10, 201873.9074.5873.2074.0073.84570,700
Apr 09, 201874.1574.1572.6572.7072.55343,100
Apr 06, 201874.6575.7073.1573.6073.45456,400
Apr 05, 201874.4075.2074.0874.9574.79418,500
Apr 04, 201872.1074.5072.0574.1073.94603,800
Apr 03, 201870.9072.9070.6072.7572.60423,700
Apr 02, 201871.4072.2569.8370.5070.35552,200
Mar 29, 201871.2571.7570.8071.3571.20310,000
Mar 28, 201870.6071.0069.7570.7070.55342,700
Mar 27, 201872.2072.2070.1570.4070.25438,900
Mar 26, 201869.6571.5069.3571.3071.15539,800
Mar 23, 201869.5069.9568.8568.8568.71575,100
Mar 22, 201869.7070.7069.3669.5569.40446,800
Mar 21, 201870.2070.8069.9570.1570.00286,900
Mar 20, 201870.7071.2570.1570.3570.20216,500
Mar 19, 201872.5072.5569.8570.4070.25455,600
Mar 16, 201872.4573.4571.5572.9072.75785,100
Mar 15, 201872.1573.0570.9073.0072.85696,600
Mar 14, 201872.8573.3071.8572.2072.05478,700
Mar 13, 201872.0072.7071.7072.4572.30393,400
Mar 12, 201872.4073.2071.5571.6571.50650,600
Mar 09, 201870.7572.7070.7172.4572.30354,700
Mar 08, 201871.9072.3069.8570.3570.20628,700
Mar 07, 201871.2072.1070.9571.9071.75527,000
Mar 06, 201870.9071.7569.6571.6071.45890,600
Mar 05, 201871.4571.7570.5070.6070.45694,700
Mar 02, 201871.5072.4570.7072.2072.05367,000
Mar 01, 201873.4574.0571.9572.0071.85279,400
Feb 28, 201874.0075.2073.5073.5073.35377,700
Feb 27, 201874.3075.1573.4573.7073.55268,900
Feb 26, 201875.6076.3574.0074.4074.24313,100
Feb 23, 201874.0575.6573.4075.4075.24306,300
Feb 22, 201875.3076.0573.3073.4573.30331,800
Feb 21, 201874.4576.2274.3075.1574.99527,500
Feb 20, 201874.9575.4574.4074.5074.34248,900
Feb 16, 201873.8576.3573.8075.6575.49470,800
Feb 15, 201874.9075.2873.6073.9073.74390,000
Feb 14, 201872.6075.1572.6074.4574.29583,400
Feb 13, 201873.4574.1372.6072.7072.55391,000
Feb 12, 201876.1576.6073.3073.7073.55785,600
Feb 09, 201875.5076.7072.5575.9575.79902,300
Feb 08, 201876.4576.7571.5573.1072.951,116,300
Feb 07, 201880.7580.7574.8075.0074.841,466,800
Feb 07, 20180.15 Dividend
Feb 06, 201879.2081.5576.9581.3080.98805,200
Feb 05, 201881.4082.9080.6080.7580.43558,200
Feb 02, 201883.0083.1081.3582.1581.83431,100
Feb 01, 201883.3583.8082.0083.4583.12293,800
Jan 31, 201883.9584.6582.9083.4083.07317,100
Jan 30, 201883.0084.9582.9083.5083.17347,600
Jan 29, 201886.1586.1584.0084.2583.92232,100
Jan 26, 201886.5086.8584.9086.2085.86206,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...