Skip to main content

Brink's Company (NY: BCO )

105.83 -1.30 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 106.39 107.72 105.77 105.83 409,200 -1.30(-1.21%)
Jul 16, 2024 105.72 107.50 105.35 107.13 330,522 +2.27(+2.16%)
Jul 15, 2024 104.67 106.59 103.59 104.86 311,313 +0.78(+0.75%)
Jul 12, 2024 105.04 106.39 103.89 104.08 239,995 -0.14(-0.13%)
Jul 11, 2024 103.25 105.04 102.58 104.22 256,110 +2.49(+2.45%)
Jul 10, 2024 101.74 102.00 100.71 101.73 171,095 +0.51(+0.50%)
Jul 09, 2024 101.99 102.50 100.73 101.22 159,480 -0.56(-0.55%)
Jul 08, 2024 103.14 103.99 101.55 101.78 158,742 -0.55(-0.54%)
Jul 05, 2024 101.89 102.59 101.38 102.33 139,121 +0.19(+0.19%)
Jul 03, 2024 101.95 103.39 101.05 102.14 93,179 +0.74(+0.73%)
Jul 02, 2024 100.75 102.35 100.25 101.40 157,493 +0.61(+0.61%)
Jul 01, 2024 103.04 103.04 99.87 100.79 232,201 -1.61(-1.57%)
Jun 28, 2024 103.50 103.77 101.77 102.40 601,328 +0.17(+0.17%)
Jun 27, 2024 103.16 103.16 101.60 102.23 272,503 -0.55(-0.54%)
Jun 26, 2024 102.87 103.85 102.02 102.78 279,605 -0.95(-0.92%)
Jun 25, 2024 102.81 104.06 102.23 103.73 403,121 +0.98(+0.95%)
Jun 24, 2024 103.23 105.50 102.39 102.75 431,569 -0.03(-0.03%)
Jun 21, 2024 102.32 104.00 102.05 102.78 789,686 +0.38(+0.37%)
Jun 20, 2024 101.56 103.74 101.38 102.40 263,584 +0.55(+0.54%)
Jun 18, 2024 100.46 102.48 99.90 101.85 280,117 +1.41(+1.40%)
Jun 17, 2024 97.46 100.88 96.88 100.44 300,700 +2.43(+2.48%)
Jun 14, 2024 98.97 99.51 97.42 98.01 302,244 -2.27(-2.26%)
Jun 13, 2024 100.54 100.64 98.74 100.28 238,498 -0.70(-0.69%)
Jun 12, 2024 104.27 104.74 100.58 100.98 429,412 -0.50(-0.49%)
Jun 11, 2024 101.44 102.33 100.80 101.48 318,020 -0.42(-0.41%)
Jun 10, 2024 100.60 102.30 100.59 101.90 251,473 +0.20(+0.20%)
Jun 07, 2024 101.70 102.51 100.66 101.70 214,434 -0.99(-0.96%)
Jun 06, 2024 103.30 104.01 102.12 102.69 167,729 -0.93(-0.90%)
Jun 05, 2024 102.65 103.71 102.02 103.62 119,366 +1.34(+1.31%)
Jun 04, 2024 102.45 102.85 101.39 102.28 261,393 -0.75(-0.73%)
Jun 03, 2024 103.46 103.93 102.14 103.03 210,304 -0.21(-0.20%)
May 31, 2024 102.37 103.50 100.96 103.24 332,142 +1.21(+1.19%)
May 30, 2024 101.23 102.13 100.71 102.03 136,655 +1.53(+1.52%)
May 29, 2024 101.55 102.37 100.16 100.50 187,755 -1.96(-1.91%)
May 28, 2024 101.64 102.62 100.90 102.46 231,922 +1.15(+1.14%)
May 24, 2024 100.00 101.60 99.49 101.31 308,150 +1.67(+1.68%)
May 23, 2024 99.27 99.90 98.64 99.64 198,370 +0.38(+0.38%)
May 22, 2024 99.99 100.50 99.11 99.26 286,311 -0.85(-0.85%)
May 21, 2024 97.14 100.38 96.73 100.11 341,031 +3.43(+3.55%)
May 20, 2024 96.88 97.62 96.60 96.68 167,913 -0.32(-0.33%)
May 17, 2024 97.64 97.98 96.34 97.00 229,144 -0.44(-0.45%)
May 16, 2024 96.65 97.56 96.06 97.44 207,812 +0.13(+0.13%)
May 15, 2024 98.98 98.99 97.28 97.31 240,870 -0.69(-0.70%)
May 14, 2024 98.38 98.95 97.48 98.00 289,612 +0.75(+0.77%)
May 13, 2024 97.28 98.76 97.18 97.25 330,845 +0.57(+0.59%)
May 10, 2024 96.43 97.39 95.73 96.68 266,898 +0.31(+0.32%)
May 09, 2024 92.30 96.85 91.57 96.37 508,389 +3.64(+3.93%)
May 08, 2024 93.47 98.06 91.58 92.73 548,622 +1.97(+2.17%)
May 07, 2024 90.69 91.61 90.38 90.76 333,578 +0.36(+0.40%)
May 06, 2024 91.26 92.17 90.23 90.40 159,551 +0.05(+0.06%)
May 03, 2024 89.97 90.69 89.67 90.35 157,301 +1.70(+1.91%)
May 02, 2024 88.20 88.70 87.06 88.66 291,525 +1.76(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.