Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Brink's Company (BCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.58-1.32 (-1.89%)
At close: 04:00PM EST
68.58 +0.06 (+0.09%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202270.6670.9068.2168.5868.58399,257
Jan 25, 202268.0970.4266.6769.9069.90533,900
Jan 24, 202267.7369.4766.8969.1169.11690,500
Jan 21, 202270.9271.5269.0869.1669.16483,500
Jan 20, 202271.8272.7570.8670.9470.94430,600
Jan 19, 202271.4272.4671.0171.7471.74323,600
Jan 18, 202272.3472.8270.9471.6971.69376,000
Jan 14, 202271.5773.4271.4372.7972.79239,300
Jan 13, 202271.7072.7371.2971.9171.91294,900
Jan 12, 202271.5171.9570.6771.2571.25562,100
Jan 11, 202269.0071.1168.7571.0371.03356,300
Jan 10, 202268.1769.2267.4569.2169.21449,800
Jan 07, 202266.0768.2966.0768.2268.22479,500
Jan 06, 202266.2267.5066.2066.4266.42193,800
Jan 05, 202267.1367.7766.2666.3066.30228,400
Jan 04, 202265.7767.0165.1766.6866.68324,600
Jan 03, 202266.1967.3865.2465.4265.42465,800
Dec 31, 202165.4966.6965.3965.5765.57223,500
Dec 30, 202166.3566.8965.7665.8765.87143,900
Dec 29, 202165.9966.5265.3966.1966.19151,900
Dec 28, 202165.6466.4565.1866.0366.03165,200
Dec 27, 202164.5966.0364.5065.9065.90237,500
Dec 23, 202163.5765.0163.5764.7364.73215,600
Dec 22, 202163.6164.4862.6263.3563.35349,200
Dec 21, 202162.4864.8162.2263.5663.56305,600
Dec 20, 202163.4163.6461.0261.7761.77566,500
Dec 17, 202163.5665.2063.1164.5364.53807,400
Dec 16, 202161.8064.0661.8063.7463.74441,000
Dec 15, 202165.1465.2560.7961.2561.25645,400
Dec 14, 202164.0465.4563.9464.7264.72541,300
Dec 13, 202163.3864.7463.0664.3164.31389,100
Dec 10, 202165.4465.4463.8564.0564.05355,100
Dec 09, 202162.8764.9762.8764.3164.31294,200
Dec 08, 202163.4764.5062.9564.0064.00227,000
Dec 07, 202164.4564.8563.1463.3163.31241,900
Dec 06, 202163.3564.5762.4963.6663.66288,100
Dec 03, 202162.4962.8461.0361.9261.92259,400
Dec 02, 202160.7862.5560.7862.1762.17254,000
Dec 01, 202162.8662.9059.7060.1760.17371,400
Nov 30, 202161.3661.9159.9461.1661.16320,800
Nov 29, 202164.3064.3061.4662.1862.18372,300
Nov 26, 202164.8065.0261.6263.0563.05306,300
Nov 24, 202165.7067.7265.3867.2967.29331,900
Nov 23, 202165.3866.5164.8666.1666.16265,200
Nov 22, 202166.9167.2665.2465.5765.57250,100
Nov 19, 202165.5666.9065.5666.4566.45281,600
Nov 18, 202166.9166.9165.5866.4066.40262,500
Nov 17, 202167.4367.6966.8667.0667.06231,400
Nov 16, 202166.7168.5366.5068.1468.14265,200
Nov 15, 202166.6667.4366.1566.9866.98158,500
Nov 12, 202164.9166.2564.6665.9765.97343,100
Nov 11, 202165.0865.4764.5764.8364.83266,100
Nov 10, 202165.7066.9265.2565.3765.37268,300
Nov 09, 202167.6467.8565.9966.0266.02328,900
Nov 08, 202171.0171.1167.6167.8667.86451,400
Nov 05, 202170.8972.4169.9070.4670.46948,500
Nov 05, 20210.2 Dividend
Nov 04, 202170.0070.8669.8670.2970.09935,200
Nov 03, 202167.9069.7867.0769.2569.051,409,300
Nov 02, 202168.2768.6067.1867.9967.80651,400
Nov 01, 202168.6269.4968.2068.2268.03948,200
Oct 29, 202168.2569.4167.7468.8868.68443,200
Oct 28, 202166.7969.0166.3968.5668.36467,400
Oct 27, 202162.9866.0762.1565.8165.62529,900
Oct 26, 202160.0760.1758.7859.0258.85640,000
Oct 25, 202159.0060.4459.0059.5959.42434,000
Oct 22, 202161.9762.1358.4858.9958.82386,500
Oct 21, 202161.3062.1761.1062.1461.96264,100
Oct 20, 202161.4462.0461.0661.3361.16327,400
Oct 19, 202162.2662.3561.4161.5061.33194,800
Oct 18, 202161.7762.2561.0461.9961.81237,400
Oct 15, 202162.5263.9261.9662.0661.88408,700
Oct 14, 202162.0062.9961.9462.0461.86300,000
Oct 13, 202162.0162.6261.4862.0561.87271,300
Oct 12, 202162.0262.5061.7362.0461.86261,600
Oct 11, 202163.4963.6161.9061.9961.81286,100
Oct 08, 202164.9165.1163.5863.6763.49253,200
Oct 07, 202164.0465.3064.0464.7464.56410,100
Oct 06, 202163.2563.4761.9863.4163.23313,500
Oct 05, 202164.6364.7363.1963.8663.68252,200
Oct 04, 202163.5464.4662.6864.1163.93379,100
Oct 01, 202163.5264.8962.5164.2664.08351,200
Sep 30, 202164.4764.4763.1963.3063.12395,100
Sep 29, 202163.8964.3462.9563.8063.62443,400
Sep 28, 202164.7865.3763.5463.9863.80295,700
Sep 27, 202164.6066.4164.6065.2765.08270,100
Sep 24, 202165.4266.0764.6264.7164.53412,400
Sep 23, 202164.6667.0263.8565.8565.66579,800
Sep 22, 202167.0067.4566.0466.7866.59510,800
Sep 21, 202169.5069.8066.8967.0066.81325,500
Sep 20, 202169.9570.6168.7469.2769.07332,300
Sep 17, 202172.7972.9270.9171.8471.64795,000
Sep 16, 202173.2473.3871.9572.6672.45340,800
Sep 15, 202172.4173.6571.8972.8572.64284,100
Sep 14, 202175.5675.5671.9172.3372.12227,300
Sep 13, 202174.2875.4573.3975.3975.18185,900
Sep 10, 202174.0774.8072.1273.4373.22397,800
Sep 09, 202175.5276.7673.7373.7473.53281,000
Sep 08, 202176.6477.6376.1476.1875.96299,300
Sep 07, 202178.9079.5176.8376.9576.73183,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement