The Brink's Company (BCO)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

74.08

+0.61

(+0.83%)

As of 10:25AM EDT. Market open.

Advertisement

Time Period:

Sep 29, 2022 - Sep 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	73.83	74.49	73.78	74.08	74.08	19,538
Sep 28, 2023	71.99	73.57	71.99	73.47	73.47	160,300
Sep 27, 2023	70.34	71.90	70.02	71.88	71.88	247,700
Sep 26, 2023	72.74	72.93	69.63	69.66	69.66	291,300
Sep 25, 2023	72.09	73.23	72.02	72.85	72.85	137,300
Sep 22, 2023	73.59	73.66	72.39	72.60	72.60	184,300
Sep 21, 2023	74.45	74.55	73.33	73.61	73.61	192,900
Sep 20, 2023	75.50	76.43	74.91	74.95	74.95	134,000
Sep 19, 2023	76.79	77.16	74.94	74.97	74.97	183,200
Sep 18, 2023	76.75	77.17	76.52	76.73	76.73	101,100
Sep 15, 2023	76.74	77.47	76.29	76.50	76.50	506,200
Sep 14, 2023	76.39	77.22	76.15	77.13	77.13	233,900
Sep 13, 2023	75.99	76.61	75.76	75.95	75.95	185,600
Sep 12, 2023	75.50	76.34	75.50	76.28	76.28	191,100
Sep 11, 2023	76.26	76.26	75.35	75.77	75.77	248,100
Sep 08, 2023	75.49	76.27	75.49	75.81	75.81	164,500
Sep 07, 2023	75.65	76.16	75.27	75.59	75.59	204,200
Sep 06, 2023	75.14	76.17	75.12	75.60	75.60	187,200
Sep 05, 2023	75.88	75.88	74.04	75.23	75.23	209,800
Sep 01, 2023	76.23	76.75	75.98	76.65	76.65	214,600
Aug 31, 2023	76.21	77.02	75.71	75.81	75.81	202,200
Aug 30, 2023	75.55	77.46	75.55	76.31	76.31	237,800
Aug 29, 2023	74.93	76.20	74.80	75.91	75.91	155,100
Aug 28, 2023	74.90	75.85	74.90	75.13	75.13	183,900
Aug 25, 2023	74.46	75.25	73.76	74.77	74.77	155,700
Aug 24, 2023	73.26	74.37	73.26	74.01	74.01	134,100
Aug 23, 2023	72.62	73.76	72.30	73.62	73.62	197,700
Aug 22, 2023	72.72	73.01	72.44	72.48	72.48	203,400
Aug 21, 2023	73.31	73.63	72.68	72.75	72.75	182,500
Aug 18, 2023	71.50	73.65	71.50	73.30	73.30	222,700
Aug 17, 2023	72.13	72.69	71.76	71.97	71.97	201,600
Aug 16, 2023	72.49	73.80	72.31	72.38	72.38	211,500
Aug 15, 2023	72.21	73.31	72.03	72.69	72.69	118,100
Aug 14, 2023	71.51	72.95	71.21	72.95	72.95	130,100
Aug 11, 2023	71.89	72.16	71.53	71.96	71.96	195,900
Aug 10, 2023	70.95	72.87	70.08	71.99	71.99	330,300
Aug 09, 2023	68.68	69.34	65.76	69.20	69.20	620,400
Aug 08, 2023	73.90	74.63	72.14	73.06	73.06	261,000
Aug 07, 2023	73.09	74.69	72.97	74.58	74.58	190,100
Aug 04, 2023	72.49	73.76	72.49	72.99	72.99	161,000
Aug 03, 2023	72.48	73.11	71.96	72.55	72.55	171,700
Aug 02, 2023	72.36	72.83	71.67	72.28	72.28	171,200
Aug 01, 2023	72.86	73.33	72.01	73.25	73.25	122,000
Jul 31, 2023	71.80	73.31	71.80	72.96	72.96	233,500
Jul 28, 2023	71.12	72.00	71.08	71.81	71.81	175,200
Jul 28, 2023	0.22 Dividend
Jul 27, 2023	69.85	71.67	69.72	70.95	70.73	258,100
Jul 26, 2023	67.87	70.08	67.87	69.78	69.56	226,500
Jul 25, 2023	67.28	68.50	67.28	68.40	68.19	158,300
Jul 24, 2023	67.39	67.83	66.66	67.56	67.35	157,900
Jul 21, 2023	69.14	69.14	67.12	67.29	67.08	172,800
Jul 20, 2023	68.79	68.84	67.66	68.81	68.60	223,500
Jul 19, 2023	67.96	68.63	67.90	68.59	68.38	254,500
Jul 18, 2023	67.60	68.76	67.60	68.57	68.36	125,700
Jul 17, 2023	66.74	68.25	66.74	67.99	67.78	173,400
Jul 14, 2023	67.24	67.24	66.14	67.19	66.98	118,200
Jul 13, 2023	67.02	67.87	66.73	67.57	67.36	133,800
Jul 12, 2023	67.14	67.42	65.95	67.24	67.03	217,700
Jul 11, 2023	66.06	66.36	65.11	65.83	65.63	119,100
Jul 10, 2023	65.43	66.80	65.43	65.99	65.79	313,600
Jul 07, 2023	65.73	67.05	65.72	65.79	65.59	164,300
Jul 06, 2023	65.33	65.82	63.79	65.77	65.57	422,400
Jul 05, 2023	67.97	68.24	65.92	65.99	65.79	264,000
Jul 03, 2023	67.37	69.36	67.26	68.79	68.58	144,300
Jun 30, 2023	69.02	69.02	67.80	67.83	67.62	305,100
Jun 29, 2023	67.88	69.26	67.88	68.65	68.44	167,300
Jun 28, 2023	68.97	68.98	67.92	68.12	67.91	155,300
Jun 27, 2023	69.53	70.61	69.12	69.13	68.92	140,400
Jun 26, 2023	67.91	70.33	67.91	69.44	69.22	212,800
Jun 23, 2023	70.48	71.41	68.10	68.17	67.96	425,000
Jun 22, 2023	71.22	71.79	70.21	71.63	71.41	304,200
Jun 21, 2023	71.46	72.29	71.02	71.25	71.03	182,600
Jun 20, 2023	72.19	72.33	71.77	71.88	71.66	128,400
Jun 16, 2023	73.39	73.39	72.08	72.62	72.39	431,100
Jun 15, 2023	72.19	72.83	71.80	72.72	72.49	186,100
Jun 14, 2023	73.20	73.33	72.00	72.28	72.06	160,800
Jun 13, 2023	72.20	73.08	72.20	72.89	72.66	163,200
Jun 12, 2023	71.81	72.64	71.25	71.85	71.63	156,800
Jun 09, 2023	71.78	72.42	70.88	71.77	71.55	189,300
Jun 08, 2023	70.55	72.43	70.00	72.13	71.91	206,300
Jun 07, 2023	71.80	72.89	70.51	70.71	70.49	327,000
Jun 06, 2023	69.19	71.66	69.10	71.41	71.19	234,000
Jun 05, 2023	68.87	69.24	67.94	69.20	68.99	185,600
Jun 02, 2023	68.00	69.79	67.79	69.72	69.50	186,600
Jun 01, 2023	66.28	67.80	66.28	66.78	66.57	123,400
May 31, 2023	66.29	66.99	65.46	66.53	66.32	201,100
May 30, 2023	68.37	68.55	66.02	66.45	66.24	105,100
May 26, 2023	67.19	68.33	67.17	68.32	68.11	143,300
May 25, 2023	66.34	67.18	65.59	67.17	66.96	128,900
May 24, 2023	67.29	67.57	66.58	66.70	66.49	109,700
May 23, 2023	68.38	69.48	67.49	67.50	67.29	140,600
May 22, 2023	67.51	68.74	67.02	68.72	68.51	190,100
May 19, 2023	68.70	68.82	66.61	67.35	67.14	111,500
May 18, 2023	66.37	68.53	66.14	68.15	67.94	241,400
May 17, 2023	65.94	67.08	65.11	66.77	66.56	201,500
May 16, 2023	65.40	65.81	64.59	65.32	65.12	136,800
May 15, 2023	65.34	65.74	64.81	65.65	65.45	247,900
May 12, 2023	65.53	65.87	64.56	65.23	65.03	159,000
May 12, 2023	0.22 Dividend
May 11, 2023	65.68	66.03	63.93	65.73	65.31	232,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,323.11+23.41(+0.54%)

Dow 3033,725.00+58.66(+0.17%)

Nasdaq13,341.20+139.92(+1.06%)

Russell 20001,798.91+4.59(+0.26%)

Crude Oil90.73-0.98(-1.07%)

Gold1,877.40-1.20(-0.06%)

The Brink's Company (BCO)

S&P 500
4,323.11
+23.41(+0.54%)

Dow 30
33,725.00
+58.66(+0.17%)

Nasdaq
13,341.20
+139.92(+1.06%)

Russell 2000
1,798.91
+4.59(+0.26%)

Crude Oil
90.73
-0.98(-1.07%)

Gold
1,877.40
-1.20(-0.06%)