Brink's Company (NY: BCO )

77.55 USD UNCHANGED
Streaming Delayed Price Updated: 7:18 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 77.00 77.92 76.00 77.55 253,268 +0.43(+0.56%)
Apr 20, 2021 78.56 79.35 76.00 77.12 363,016 -1.94(-2.45%)
Apr 19, 2021 79.64 80.05 77.90 79.06 449,380 -0.95(-1.19%)
Apr 16, 2021 80.22 81.41 79.49 80.01 308,100 +0.63(+0.79%)
Apr 15, 2021 80.65 80.65 79.27 79.38 246,270 -0.80(-1.00%)
Apr 14, 2021 78.97 81.04 78.97 80.18 483,341 +1.18(+1.49%)
Apr 13, 2021 79.69 79.94 78.62 79.00 192,580 -0.75(-0.94%)
Apr 12, 2021 79.74 80.28 79.45 79.75 292,712 +0.01(+0.01%)
Apr 09, 2021 79.98 80.24 79.14 79.74 261,000 -0.15(-0.19%)
Apr 08, 2021 80.03 80.67 79.02 79.89 214,996 -0.07(-0.09%)
Apr 07, 2021 81.24 81.24 79.10 79.96 156,521 -1.44(-1.77%)
Apr 06, 2021 81.07 82.62 80.77 81.40 369,308 +1.11(+1.38%)
Apr 05, 2021 79.84 80.37 78.50 80.29 267,092 +1.05(+1.33%)
Apr 01, 2021 79.72 80.61 79.00 79.24 375,100 +0.01(+0.01%)
Mar 31, 2021 79.69 80.25 77.69 79.23 274,382 +0.02(+0.03%)
Mar 30, 2021 77.28 80.09 77.01 79.21 393,813 +2.09(+2.71%)
Mar 29, 2021 78.62 80.14 76.78 77.12 362,891 -2.31(-2.91%)
Mar 26, 2021 79.50 80.29 78.36 79.43 206,700 +0.48(+0.61%)
Mar 25, 2021 75.15 79.65 74.59 78.95 354,476 +3.20(+4.22%)
Mar 24, 2021 78.62 79.20 75.71 75.75 313,264 -2.00(-2.57%)
Mar 23, 2021 80.33 80.66 76.82 77.75 639,232 -3.46(-4.26%)
Mar 22, 2021 82.58 82.82 80.70 81.21 463,332 -1.37(-1.66%)
Mar 19, 2021 82.47 83.54 80.99 82.58 749,900 +0.10(+0.12%)
Mar 18, 2021 82.74 84.30 82.14 82.48 208,296 -0.32(-0.39%)
Mar 17, 2021 83.64 83.64 81.26 82.80 240,822 -0.37(-0.44%)
Mar 16, 2021 83.35 83.60 82.00 83.17 213,269 -0.03(-0.04%)
Mar 15, 2021 81.56 83.22 80.11 83.20 183,976 +1.04(+1.27%)
Mar 12, 2021 83.20 83.50 81.27 82.16 221,100 -0.83(-1.00%)
Mar 11, 2021 83.35 83.71 82.02 82.99 246,408 +0.18(+0.22%)
Mar 10, 2021 82.07 84.72 81.86 82.81 423,607 +0.20(+0.24%)
Mar 09, 2021 82.36 82.87 81.68 82.61 375,073 +0.82(+1.00%)
Mar 08, 2021 79.78 83.67 78.96 81.79 430,161 +1.87(+2.34%)
Mar 05, 2021 77.26 80.41 76.57 79.92 432,200 +3.68(+4.83%)
Mar 04, 2021 77.60 79.38 75.63 76.24 278,885 -1.02(-1.32%)
Mar 03, 2021 76.50 78.65 75.25 77.26 277,856 -0.25(-0.32%)
Mar 02, 2021 78.44 78.85 76.74 77.51 276,246 -2.18(-2.74%)
Mar 01, 2021 78.89 81.14 78.05 79.69 257,795 +2.86(+3.72%)
Feb 26, 2021 78.12 78.56 75.27 76.83 364,100 -0.14(-0.18%)
Feb 25, 2021 79.64 81.06 76.82 76.97 248,453 -3.43(-4.27%)
Feb 24, 2021 81.39 81.58 78.89 80.40 486,943 -0.46(-0.57%)
Feb 23, 2021 76.64 81.59 76.16 80.86 827,367 +4.86(+6.39%)
Feb 22, 2021 72.65 76.04 72.50 76.00 400,101 +3.24(+4.45%)
Feb 19, 2021 72.51 73.54 71.74 72.76 245,500 +0.88(+1.22%)
Feb 18, 2021 72.77 72.94 70.94 71.88 224,860 -0.95(-1.30%)
Feb 17, 2021 72.62 73.57 72.53 72.83 202,259 -0.60(-0.82%)
Feb 16, 2021 73.90 74.83 72.33 73.43 222,832 +0.01(+0.01%)
Feb 12, 2021 73.07 74.36 72.58 73.42 116,500 -0.03(-0.04%)
Feb 11, 2021 74.73 75.31 72.40 73.45 219,774 -0.92(-1.24%)
Feb 10, 2021 75.22 75.77 73.55 74.37 271,551 -0.42(-0.56%)
Feb 09, 2021 73.40 75.11 73.32 74.79 266,011 +1.46(+1.99%)
Feb 08, 2021 71.98 73.43 71.20 73.33 263,738 +1.81(+2.53%)
Feb 05, 2021 73.00 73.07 71.07 71.52 198,400 -0.66(-0.91%)
Feb 04, 2021 68.90 72.25 68.77 72.18 275,969 +3.42(+4.97%)
Feb 03, 2021 70.92 71.35 68.55 68.76 339,893 -2.62(-3.67%)
Feb 02, 2021 70.35 71.68 69.84 71.38 245,274 +1.97(+2.84%)
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.