Brink's Company (NY: BCO )

71.95 USD +1.19 (+1.68%)
Streaming Delayed Price Updated: 9:44 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 70.43 72.35 70.31 70.76 364,894 +0.58(+0.83%)
Dec 02, 2020 69.55 70.55 68.50 70.18 331,202 +1.41(+2.05%)
Dec 01, 2020 68.45 70.03 68.00 68.77 509,440 +1.67(+2.49%)
Nov 30, 2020 68.30 68.83 66.30 67.10 661,714 -1.90(-2.75%)
Nov 27, 2020 69.76 70.40 68.41 69.00 198,900 -0.90(-1.29%)
Nov 25, 2020 71.67 71.71 69.51 69.90 366,600 -2.49(-3.44%)
Nov 24, 2020 70.99 72.45 67.75 72.39 986,266 +3.14(+4.53%)
Nov 23, 2020 65.77 70.02 65.63 69.25 1,146,763 +4.39(+6.77%)
Nov 20, 2020 63.81 64.88 62.98 64.86 683,700 +0.75(+1.17%)
Nov 19, 2020 62.39 64.22 60.95 64.11 873,844 +1.24(+1.97%)
Nov 18, 2020 61.85 64.19 60.82 62.87 957,315 +1.02(+1.65%)
Nov 17, 2020 58.42 61.91 57.24 61.85 652,042 +2.85(+4.83%)
Nov 16, 2020 58.61 59.44 57.22 59.00 1,264,736 +3.66(+6.61%)
Nov 13, 2020 54.66 55.63 54.45 55.34 509,600 +1.42(+2.63%)
Nov 12, 2020 52.81 54.56 52.52 53.92 665,863 +0.62(+1.16%)
Nov 11, 2020 54.09 54.48 52.46 53.30 446,724 -0.67(-1.24%)
Nov 10, 2020 54.22 55.01 52.87 53.97 731,187 +0.36(+0.67%)
Nov 09, 2020 53.17 56.00 53.17 53.61 1,112,860 +4.49(+9.14%)
Nov 06, 2020 49.83 49.99 48.76 49.12 308,400 -0.70(-1.41%)
Nov 05, 2020 46.76 50.05 46.71 49.82 511,126 +3.49(+7.53%)
Nov 04, 2020 45.52 47.24 45.19 46.33 706,150 +0.01(+0.02%)
Nov 03, 2020 43.47 46.76 43.47 46.32 378,795 +3.71(+8.71%)
Nov 02, 2020 43.63 44.24 42.33 42.61 393,205 -0.22(-0.51%)
Oct 30, 2020 42.68 43.53 41.81 42.83 605,900 -0.13(-0.30%)
Oct 29, 2020 46.53 46.75 42.94 42.96 1,053,581 -0.95(-2.16%)
Oct 28, 2020 43.52 44.57 42.93 43.91 520,599 -0.73(-1.64%)
Oct 27, 2020 46.41 46.59 44.10 44.64 517,546 -2.11(-4.51%)
Oct 26, 2020 46.78 46.99 45.79 46.75 471,321 -0.71(-1.50%)
Oct 23, 2020 46.75 47.57 46.25 47.46 261,700 +1.34(+2.91%)
Oct 22, 2020 45.44 46.59 45.05 46.12 306,653 +0.60(+1.32%)
Oct 21, 2020 46.39 46.54 45.42 45.52 199,018 -1.04(-2.23%)
Oct 20, 2020 45.75 46.71 45.19 46.56 231,621 +1.55(+3.44%)
Oct 19, 2020 45.21 46.30 44.95 45.01 254,059 +0.01(+0.02%)
Oct 16, 2020 45.50 46.37 44.19 45.00 366,400 -0.46(-1.01%)
Oct 15, 2020 45.68 46.17 44.63 45.46 477,913 -0.95(-2.05%)
Oct 14, 2020 46.95 47.50 46.34 46.41 339,776 -0.85(-1.80%)
Oct 13, 2020 48.67 49.29 46.74 47.26 283,038 -1.97(-4.00%)
Oct 12, 2020 48.90 49.28 48.31 49.23 182,760 +0.35(+0.72%)
Oct 09, 2020 49.00 49.75 48.30 48.88 266,200 +0.33(+0.68%)
Oct 08, 2020 48.11 48.59 47.42 48.55 409,549 +1.16(+2.45%)
Oct 07, 2020 47.93 48.44 46.56 47.39 338,309 +0.13(+0.28%)
Oct 06, 2020 46.92 48.23 46.36 47.26 447,949 +1.07(+2.32%)
Oct 05, 2020 46.00 46.47 45.17 46.19 388,922 +0.87(+1.92%)
Oct 02, 2020 40.95 45.66 40.95 45.32 481,000 +3.14(+7.44%)
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.