BCO - The Brink's Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201874.9575.4574.4074.5074.50246,100
Feb 16, 201873.8576.3573.8075.6575.65470,800
Feb 15, 201874.9075.2873.6073.9073.90390,000
Feb 14, 201872.6075.1572.6074.4574.45583,400
Feb 13, 201873.4574.1372.6072.7072.70391,000
Feb 12, 201876.1576.6073.3073.7073.70785,600
Feb 09, 201875.5076.7072.5575.9575.95902,300
Feb 08, 201876.4576.7571.5573.1073.101,116,300
Feb 07, 201880.7580.7574.8075.0075.001,466,800
Feb 07, 20180.15 Dividend
Feb 06, 201879.2081.5576.9581.3081.15805,200
Feb 05, 201881.4082.9080.6080.7580.60558,200
Feb 02, 201883.0083.1081.3582.1582.00431,100
Feb 01, 201883.3583.8082.0083.4583.30293,800
Jan 31, 201883.9584.6582.9083.4083.25317,100
Jan 30, 201883.0084.9582.9083.5083.35347,600
Jan 29, 201886.1586.1584.0084.2584.09232,100
Jan 26, 201886.5086.8584.9086.2086.04206,700
Jan 25, 201885.8586.7085.2086.3086.14186,600
Jan 24, 201886.7086.9085.1585.2085.04181,800
Jan 23, 201887.7088.0086.2586.3586.19221,500
Jan 22, 201885.8588.1085.3087.8587.69264,900
Jan 19, 201884.7586.0084.2085.8585.69380,500
Jan 18, 201884.2585.5083.8085.0584.89326,600
Jan 17, 201884.6085.0383.2383.5583.40396,900
Jan 16, 201884.4584.9083.4584.0083.85377,400
Jan 12, 201887.2587.9083.2083.8083.65472,900
Jan 11, 201878.8087.0578.4086.9086.74994,400
Jan 10, 201879.5079.5078.0578.2578.11301,800
Jan 09, 201880.5580.8379.6079.9079.75212,400
Jan 08, 201879.8080.9579.4080.4580.30266,300
Jan 05, 201879.7080.0078.6079.9579.80190,000
Jan 04, 201880.1080.5078.8579.4079.25244,900
Jan 03, 201879.9080.0078.5579.5579.40259,200
Jan 02, 201879.4081.2078.8579.8079.65373,900
Dec 29, 201778.9579.5077.6578.7078.55298,600
Dec 28, 201779.9580.1578.4578.9578.80180,900
Dec 27, 201780.0080.0579.4579.6579.50164,400
Dec 26, 201780.9581.3079.7080.1079.95196,300
Dec 22, 201781.8581.8578.2580.9580.80298,000
Dec 21, 201780.3082.0080.3081.8581.70349,700
Dec 20, 201779.2580.3078.7080.2080.05366,400
Dec 19, 201779.0079.5578.3078.8078.65485,600
Dec 18, 201780.0081.8578.9579.2079.05444,300
Dec 15, 201779.3582.0079.3079.9079.751,400,100
Dec 14, 201780.8581.0078.8079.1579.00538,700
Dec 13, 201780.8082.4980.6080.7580.60258,300
Dec 12, 201780.4080.7079.7079.9579.80328,500
Dec 11, 201780.4080.8580.3080.4580.30190,800
Dec 08, 201781.2081.5080.1080.4580.30271,600
Dec 07, 201780.2081.1579.9180.5080.35242,300
Dec 06, 201779.0080.6578.6880.3080.15232,800
Dec 05, 201778.1579.2077.1078.9078.75411,300
Dec 04, 201780.2580.7078.3078.4078.26436,200
Dec 01, 201780.8580.9576.8079.8579.70474,900
Nov 30, 201781.3081.8080.7580.8580.70375,300
Nov 29, 201782.0082.4581.0081.2081.05243,800
Nov 28, 201782.0082.3081.4382.0581.90212,400
Nov 27, 201781.1582.7581.1582.0081.85660,500
Nov 24, 201782.0082.1581.2281.3581.2088,800
Nov 22, 201782.1582.2581.3581.6581.50268,400
Nov 21, 201780.0082.3080.0082.0581.90392,700
Nov 20, 201779.0080.2578.5580.1580.00334,100
Nov 17, 201777.6578.9577.0078.7578.60406,600
Nov 16, 201778.0078.9077.5577.9077.76468,800
Nov 15, 201777.5577.6076.5077.4077.26896,700
Nov 14, 201778.1078.6577.6577.7577.61680,400
Nov 13, 201777.7578.5077.2278.3578.21426,300
Nov 10, 201778.3078.5577.7278.4078.26240,600
Nov 10, 20170.15 Dividend
Nov 09, 201778.0079.2077.4678.7078.41358,800
Nov 08, 201778.6079.2078.3078.6078.31373,700
Nov 07, 201779.5079.5077.6079.0078.70434,500
Nov 06, 201777.4580.3577.4379.9079.60995,000
Nov 03, 201775.3577.8575.3577.3577.06644,000
Nov 02, 201777.4577.6574.1574.7574.47664,900
Nov 01, 201776.0077.1375.0577.1076.81718,300
Oct 31, 201777.4578.4576.0076.1075.81532,100
Oct 30, 201779.2579.4076.3377.3077.01777,000
Oct 27, 201779.3581.3079.1579.5079.20879,000
Oct 26, 201781.1581.6075.4078.1077.811,327,000
Oct 25, 201781.5086.1576.5581.0580.75819,000
Oct 24, 201786.0086.0585.2385.7585.43420,400
Oct 23, 201786.9587.1685.1585.7585.43367,800
Oct 20, 201786.0087.0584.8587.0086.67362,000
Oct 19, 201784.8085.3583.6585.3585.03282,600
Oct 18, 201786.7087.3085.2585.3084.98356,600
Oct 17, 201784.7586.1584.4586.0085.68358,700
Oct 16, 201786.2586.8584.2084.6584.33334,500
Oct 13, 201786.6587.0086.1586.3586.03224,800
Oct 12, 201785.1086.7585.1086.4086.08197,200
Oct 11, 201784.5585.6384.2085.4585.13195,900
Oct 10, 201784.4584.4583.6584.0583.74206,500
Oct 09, 201784.0084.6583.6583.9583.64165,300
Oct 06, 201783.8084.4383.3084.0083.69623,600
Oct 05, 201784.5084.5083.4583.8583.54233,900
Oct 04, 201784.2584.6583.6084.1083.78364,700
Oct 03, 201784.4584.7583.7584.3584.03276,000
Oct 02, 201784.1584.8083.6884.3584.03384,400
Sep 29, 201783.0584.4082.6584.2583.93320,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...