U.S. markets closed

The Brink's Company (BCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.33-2.93 (-3.95%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202173.1573.9770.2971.3371.33382,700
Jan 21, 202173.5775.5071.9874.2674.26407,000
Jan 20, 202173.4475.5472.6072.8272.82293,900
Jan 19, 202173.5573.5572.2273.3273.32266,800
Jan 15, 202173.4973.9771.1972.9972.99313,100
Jan 14, 202172.4774.4171.6474.0874.08294,400
Jan 13, 202172.4872.6571.0071.7871.78201,500
Jan 12, 202170.0872.5669.6172.2672.26285,800
Jan 11, 202169.9570.6168.9669.4769.47296,300
Jan 08, 202172.7873.3770.2670.9670.96360,500
Jan 07, 202173.2573.7571.4572.7072.70287,900
Jan 06, 202171.6073.7070.7972.7772.77418,800
Jan 05, 202169.4471.9369.1870.6070.60492,400
Jan 04, 202172.4572.6367.5369.7769.77677,400
Dec 31, 202071.3472.5170.7372.0072.00278,000
Dec 30, 202070.8571.8770.2571.4871.48179,200
Dec 29, 202071.6271.9869.3670.5270.52215,000
Dec 28, 202071.3972.1770.8671.5171.51234,300
Dec 24, 202071.0971.1069.8270.8270.8283,900
Dec 23, 202070.8271.4469.9371.0971.09219,100
Dec 22, 202069.8370.5869.2670.2370.23235,200
Dec 21, 202069.5070.6468.5469.9669.96431,300
Dec 18, 202070.6571.4770.3371.1571.151,264,600
Dec 17, 202070.4670.4668.7770.4170.41421,100
Dec 16, 202071.1071.3569.5770.2970.29491,000
Dec 15, 202068.0371.1567.6771.1471.14483,500
Dec 14, 202069.8370.3366.4967.1667.16502,200
Dec 11, 202070.0170.8368.1469.1869.18382,900
Dec 10, 202069.3071.2369.1171.0271.02296,100
Dec 09, 202069.5070.4067.4270.2970.29681,700
Dec 08, 202069.1770.9968.5868.7668.76619,000
Dec 07, 202073.3573.3569.7969.9769.97777,700
Dec 04, 202071.6873.6570.9173.4073.40448,900
Dec 03, 202070.4372.3570.3170.7670.76364,900
Dec 02, 202069.5570.5568.5070.1870.18331,200
Dec 01, 202068.4570.0368.0068.7768.77509,900
Nov 30, 202068.3068.8366.3067.1067.10661,700
Nov 27, 202069.7670.4068.4169.0069.00199,000
Nov 25, 202071.6771.7169.5169.9069.90366,700
Nov 24, 202070.9972.4567.7572.3972.39986,300
Nov 23, 202065.7770.0265.6369.2569.251,146,700
Nov 20, 202063.8164.8862.9864.8664.86683,700
Nov 19, 202062.3964.2260.9564.1164.11873,800
Nov 18, 202061.8564.1960.8262.8762.87957,300
Nov 17, 202058.4261.9157.2461.8561.85652,000
Nov 16, 202058.6159.4457.2259.0059.001,264,700
Nov 13, 202054.6655.6354.4555.3455.34509,600
Nov 12, 202052.8154.5652.5253.9253.92665,900
Nov 11, 202054.0954.4852.4653.3053.30446,700
Nov 10, 202054.2255.0252.8753.9753.97731,200
Nov 09, 202053.1756.0053.1753.6153.611,112,900
Nov 06, 202049.8349.9948.7649.1249.12308,500
Nov 05, 202046.7650.0546.7149.8249.82511,100
Nov 05, 20200.15 Dividend
Nov 04, 202045.5247.2445.1946.3346.18706,200
Nov 03, 202043.4746.7643.4746.3246.17378,800
Nov 02, 202043.6344.2442.3342.6142.47393,200
Oct 30, 202042.6843.5341.8142.8342.69605,900
Oct 29, 202046.5346.7542.9442.9642.821,053,600
Oct 28, 202043.5244.5742.9343.9143.77520,600
Oct 27, 202046.4146.5944.1044.6444.50517,500
Oct 26, 202046.7846.9945.7946.7546.60471,300
Oct 23, 202046.7547.5746.2547.4647.31261,800
Oct 22, 202045.4446.5945.0546.1245.97306,700
Oct 21, 202046.3946.5545.4245.5245.37199,000
Oct 20, 202045.7546.7145.1946.5646.41231,600
Oct 19, 202045.2146.3044.9545.0144.86254,100
Oct 16, 202045.5046.3744.1945.0044.85366,500
Oct 15, 202045.6846.1744.6345.4645.31477,900
Oct 14, 202046.9547.5046.3446.4146.26339,800
Oct 13, 202048.6749.2946.7447.2647.11283,000
Oct 12, 202048.9049.2848.3149.2349.07182,800
Oct 09, 202049.0049.7548.3048.8848.72266,300
Oct 08, 202048.1148.5947.4248.5548.39409,500
Oct 07, 202047.9348.4446.5647.3947.24338,300
Oct 06, 202046.9248.2346.3647.2647.11447,900
Oct 05, 202046.0046.4745.1846.1946.04388,900
Oct 02, 202040.9545.6640.9545.3245.17481,000
Oct 01, 202041.2842.2141.0142.1842.04479,000
Sep 30, 202039.9341.3939.9341.0940.96531,100
Sep 29, 202040.7040.7039.1239.8039.67367,400
Sep 28, 202041.0541.5140.4240.7140.58461,600
Sep 25, 202039.3140.6239.3140.3240.19306,400
Sep 24, 202039.9140.0038.6739.7039.57512,900
Sep 23, 202042.8843.2139.8539.9039.77554,900
Sep 22, 202043.6243.6842.6842.8042.66969,200
Sep 21, 202044.5144.5142.6443.6843.541,149,400
Sep 18, 202046.1646.3944.9245.5245.37887,100
Sep 17, 202044.9946.3444.6345.9345.78588,000
Sep 16, 202045.1646.2144.6445.6545.50349,000
Sep 15, 202046.4846.7145.0445.2045.05282,100
Sep 14, 202045.6946.3645.2246.1445.99286,200
Sep 11, 202044.9245.6044.5845.2845.13394,400
Sep 10, 202045.6646.5844.7444.7844.64303,900
Sep 09, 202045.9245.9244.7545.5645.41576,900
Sep 08, 202045.9746.9945.2545.9145.76389,200
Sep 04, 202047.5348.1145.9946.6146.46435,200
Sep 03, 202048.8549.3945.8646.2646.11475,900
Sep 02, 202045.3148.6145.3148.2048.04462,900
Sep 01, 202047.7147.8045.2345.4145.26725,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...