Canada markets closed

The Brink's Company (BCO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
111.42+2.65 (+2.44%)
At close: 04:00PM EDT
111.42 0.00 (0.00%)
After hours: 06:09PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024108.34111.77108.34111.42111.42194,200
Oct 10, 2024110.43110.87108.38108.77108.77252,800
Oct 09, 2024110.56112.34110.56111.55111.55117,000
Oct 08, 2024110.98111.77108.84111.36111.36245,000
Oct 07, 2024109.00110.56108.14110.15110.15222,400
Oct 04, 2024111.57112.61110.00111.49111.49225,800
Oct 03, 2024110.00111.11109.17109.99109.99306,400
Oct 02, 2024113.00113.02107.90111.12111.12481,900
Oct 01, 2024115.00115.10112.47114.23114.23228,000
Sept 30, 2024113.79115.91113.79115.64115.64282,900
Sept 27, 2024113.52115.13112.71114.35114.35261,800
Sept 26, 2024113.00113.43111.84113.00113.00281,500
Sept 25, 2024111.88113.00110.52111.50111.50274,100
Sept 24, 2024113.55113.76111.58111.88111.88254,000
Sept 23, 2024113.49114.49112.30113.01113.01233,300
Sept 20, 2024112.00113.30111.68112.93112.93640,900
Sept 19, 2024113.40113.40110.88111.80111.80333,900
Sept 18, 2024110.99113.30110.13110.67110.67282,600
Sept 17, 2024110.99112.62110.01110.73110.73391,000
Sept 16, 2024111.59112.70109.98110.99110.99290,300
Sept 13, 2024109.58111.67109.21111.07111.07258,900
Sept 12, 2024105.23108.61105.23107.73107.73213,700
Sept 11, 2024104.46105.33102.81105.21105.21414,500
Sept 10, 2024104.55105.57103.43105.10105.10229,200
Sept 09, 2024106.04107.51104.30104.44104.44244,200
Sept 06, 2024107.08107.19105.31105.70105.70248,200
Sept 05, 2024106.76107.31105.67106.99106.99149,800
Sept 04, 2024106.36107.86105.42106.50106.50142,700
Sept 03, 2024109.74110.78106.31106.79106.79192,000
Aug 30, 2024110.17110.96108.95110.93110.93242,200
Aug 29, 2024109.55110.87108.85109.48109.48221,000
Aug 28, 2024108.82109.72108.16108.53108.53164,000
Aug 27, 2024108.96110.19107.62108.91108.91236,900
Aug 26, 2024109.87110.75108.33109.29109.29324,400
Aug 23, 2024106.58109.75105.60109.22109.22346,500
Aug 22, 2024105.88105.88104.68105.26105.26284,600
Aug 21, 2024103.04105.43102.83105.38105.38267,000
Aug 20, 2024103.95104.31102.43102.52102.52292,700
Aug 19, 2024101.71104.14101.59103.99103.99282,900
Aug 16, 2024100.22102.28100.22101.36101.36311,400
Aug 15, 202499.71101.3499.22100.61100.61309,800
Aug 14, 202497.0098.6396.5297.8497.84370,700
Aug 13, 202494.4696.9694.1596.7196.71356,100
Aug 12, 202495.9095.9893.7793.9793.97312,100
Aug 09, 202495.4896.9994.9595.9895.98265,800
Aug 08, 202494.6796.6293.9595.7495.74427,000
Aug 07, 2024103.37104.0292.8394.8194.81770,500
Aug 06, 202499.57103.1298.86101.46101.46526,700
Aug 05, 202497.62100.6196.1599.6699.66442,000
Aug 02, 2024102.82104.17101.59102.03102.03310,400
Aug 01, 2024109.72110.52104.15106.09106.09326,900
Jul 31, 2024111.89113.63109.91109.99109.99474,300
Jul 30, 2024111.38112.45110.32111.29111.29347,600
Jul 29, 2024109.17111.12109.10110.84110.84409,700
Jul 29, 20240.243 Dividend
Jul 26, 2024108.51109.41107.15108.86108.62321,800
Jul 25, 2024106.58107.81105.85106.83106.59365,300
Jul 24, 2024108.34109.48106.13106.48106.24204,000
Jul 23, 2024107.23109.44106.55108.99108.75276,300
Jul 22, 2024106.13108.40105.25107.47107.23243,400
Jul 19, 2024105.88107.06104.98105.34105.10210,500
Jul 18, 2024105.42107.84104.73105.54105.30204,300
Jul 17, 2024106.39107.72105.77105.83105.59409,200
Jul 16, 2024105.72107.50105.35107.13106.89330,500
Jul 15, 2024104.67106.59103.59104.86104.63311,300
Jul 12, 2024105.04106.39103.89104.08103.85240,000
Jul 11, 2024103.25105.04102.58104.22103.99256,100
Jul 10, 2024101.74102.00100.71101.73101.50171,100
Jul 09, 2024101.99102.50100.73101.22100.99159,500
Jul 08, 2024103.14103.99101.55101.78101.55158,600
Jul 05, 2024101.89102.59101.38102.33102.10139,100
Jul 03, 2024101.95103.39101.05102.14101.9193,200
Jul 02, 2024100.75102.35100.25101.40101.17157,500
Jul 01, 2024103.04103.0499.87100.79100.57232,200
Jun 28, 2024103.50103.77101.77102.40102.17601,300
Jun 27, 2024103.16103.16101.60102.23102.00272,500
Jun 26, 2024102.87103.85102.02102.78102.55279,600
Jun 25, 2024102.81104.06102.23103.73103.50403,100
Jun 24, 2024103.23105.50102.39102.75102.52431,600
Jun 21, 2024102.32104.00102.05102.78102.55789,700
Jun 20, 2024101.56103.74101.38102.40102.17263,600
Jun 18, 2024100.46102.4899.90101.85101.62280,100
Jun 17, 202497.46100.8896.88100.44100.22300,700
Jun 14, 202498.9799.5197.4298.0197.79302,200
Jun 13, 2024100.54100.6498.74100.28100.06238,500
Jun 12, 2024104.27104.74100.58100.98100.75429,400
Jun 11, 2024101.44102.33100.80101.48101.25318,000
Jun 10, 2024100.60102.30100.60101.90101.67251,500
Jun 07, 2024101.70102.51100.66101.70101.47214,400
Jun 06, 2024103.30104.01102.12102.69102.46167,700
Jun 05, 2024102.65103.71102.02103.62103.39119,400
Jun 04, 2024102.45102.85101.39102.28102.05261,400
Jun 03, 2024103.46103.93102.14103.03102.80210,300
May 31, 2024102.37103.50100.96103.24103.01332,100
May 30, 2024101.23102.13100.71102.03101.80136,700
May 29, 2024101.55102.37100.16100.50100.28187,800
May 28, 2024101.64102.63100.90102.46102.23231,900
May 24, 2024100.00101.6099.49101.31101.08308,100
May 23, 202499.2799.9098.6499.6499.42198,400
May 22, 202499.99100.5099.1199.2699.04286,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...