Skip to main content

Brink's Company (NY: BCO )

102.79 -0.91 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 103.12 104.11 102.43 102.79 200,856 -0.91(-0.88%)
Oct 30, 2024 103.71 105.68 103.45 103.70 151,079 -0.53(-0.51%)
Oct 29, 2024 103.54 105.15 103.13 104.23 183,810 -0.18(-0.17%)
Oct 28, 2024 102.40 104.60 102.40 104.41 207,789 +2.81(+2.77%)
Oct 25, 2024 102.74 103.47 101.17 101.60 162,008 -0.61(-0.60%)
Oct 24, 2024 103.32 103.32 101.58 102.21 244,232 -0.53(-0.52%)
Oct 23, 2024 103.15 104.06 101.69 102.74 329,499 -1.19(-1.15%)
Oct 22, 2024 106.10 106.47 103.75 103.93 363,853 -2.41(-2.27%)
Oct 21, 2024 110.70 111.08 105.82 106.34 342,607 -4.16(-3.76%)
Oct 18, 2024 113.02 113.02 110.10 110.50 272,672 -2.16(-1.92%)
Oct 17, 2024 114.00 114.00 112.23 112.66 123,189 -0.84(-0.74%)
Oct 16, 2024 112.89 114.55 111.72 113.50 345,179 +1.81(+1.62%)
Oct 15, 2024 112.73 113.31 111.37 111.69 128,370 -0.67(-0.60%)
Oct 14, 2024 111.69 112.62 111.14 112.36 115,276 +0.94(+0.84%)
Oct 11, 2024 108.34 111.77 108.34 111.42 194,235 +2.65(+2.44%)
Oct 10, 2024 110.43 110.87 108.38 108.77 252,792 -2.78(-2.49%)
Oct 09, 2024 110.56 112.34 110.56 111.55 117,014 +0.19(+0.17%)
Oct 08, 2024 110.98 111.77 108.84 111.36 244,975 +1.21(+1.10%)
Oct 07, 2024 109.00 110.56 108.14 110.15 222,379 -1.34(-1.20%)
Oct 04, 2024 111.57 112.61 110.00 111.49 225,781 +1.50(+1.36%)
Oct 03, 2024 110.00 111.11 109.17 109.99 306,443 -1.13(-1.02%)
Oct 02, 2024 113.00 113.02 107.90 111.12 481,867 -3.11(-2.72%)
Oct 01, 2024 115.00 115.10 112.47 114.23 227,994 -1.41(-1.22%)
Sep 30, 2024 113.79 115.91 113.79 115.64 282,868 +1.29(+1.13%)
Sep 27, 2024 113.52 115.13 112.71 114.35 261,764 +1.35(+1.19%)
Sep 26, 2024 113.00 113.42 111.84 113.00 281,483 +1.50(+1.35%)
Sep 25, 2024 111.88 113.00 110.52 111.50 274,149 -0.38(-0.34%)
Sep 24, 2024 113.55 113.76 111.58 111.88 254,029 -1.13(-1.00%)
Sep 23, 2024 113.49 114.49 112.30 113.01 233,326 +0.08(+0.07%)
Sep 20, 2024 112.00 113.30 111.68 112.93 640,880 +1.13(+1.01%)
Sep 19, 2024 113.40 113.40 110.88 111.80 333,923 +1.13(+1.02%)
Sep 18, 2024 110.99 113.30 110.13 110.67 282,634 -0.06(-0.05%)
Sep 17, 2024 110.99 112.62 110.01 110.73 391,018 -0.26(-0.23%)
Sep 16, 2024 111.59 112.70 109.98 110.99 290,280 -0.08(-0.07%)
Sep 13, 2024 109.58 111.67 109.20 111.07 258,870 +3.34(+3.10%)
Sep 12, 2024 105.23 108.61 105.23 107.73 213,688 +2.52(+2.40%)
Sep 11, 2024 104.46 105.33 102.81 105.21 414,523 +0.11(+0.10%)
Sep 10, 2024 104.55 105.56 103.43 105.10 229,163 +0.66(+0.63%)
Sep 09, 2024 106.04 107.51 104.30 104.44 244,151 -1.26(-1.19%)
Sep 06, 2024 107.08 107.19 105.31 105.70 248,230 -1.29(-1.21%)
Sep 05, 2024 106.76 107.31 105.67 106.99 149,837 +0.49(+0.46%)
Sep 04, 2024 106.36 107.86 105.42 106.50 142,680 -0.29(-0.27%)
Sep 03, 2024 109.74 110.78 106.31 106.79 192,004 -4.14(-3.73%)
Aug 30, 2024 110.17 110.96 108.95 110.93 242,213 +1.45(+1.32%)
Aug 29, 2024 109.55 110.87 108.85 109.48 221,035 +0.95(+0.88%)
Aug 28, 2024 108.82 109.72 108.16 108.53 164,272 -0.38(-0.35%)
Aug 27, 2024 108.96 110.19 107.62 108.91 236,911 -0.38(-0.35%)
Aug 26, 2024 109.87 110.75 108.33 109.29 324,435 +0.07(+0.06%)
Aug 23, 2024 106.58 109.75 105.60 109.22 346,593 +3.96(+3.76%)
Aug 22, 2024 105.88 105.88 104.68 105.26 284,568 -0.12(-0.11%)
Aug 21, 2024 103.04 105.43 102.83 105.38 267,045 +2.86(+2.79%)
Aug 20, 2024 103.95 104.31 102.43 102.52 292,691 -1.47(-1.41%)
Aug 19, 2024 101.71 104.14 101.59 103.99 282,923 +2.63(+2.59%)
Aug 16, 2024 100.22 102.28 100.22 101.36 311,408 +0.75(+0.75%)
Aug 15, 2024 99.71 101.34 99.22 100.61 309,765 +2.77(+2.83%)
Aug 14, 2024 97.00 98.62 96.52 97.84 370,714 +1.13(+1.17%)
Aug 13, 2024 94.46 96.96 94.15 96.71 356,120 +2.74(+2.92%)
Aug 12, 2024 95.90 95.98 93.77 93.97 312,135 -2.01(-2.09%)
Aug 09, 2024 95.48 96.99 94.95 95.98 265,797 +0.24(+0.25%)
Aug 08, 2024 94.67 96.62 93.95 95.74 427,045 +0.93(+0.98%)
Aug 07, 2024 103.37 104.02 92.83 94.81 770,529 -6.65(-6.55%)
Aug 06, 2024 99.57 103.12 98.86 101.46 526,689 +1.80(+1.81%)
Aug 05, 2024 97.62 100.61 96.15 99.66 442,049 -2.37(-2.32%)
Aug 02, 2024 102.82 104.17 101.59 102.03 310,363 -4.06(-3.83%)
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.