The Brink's Company (BCO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 88.04 | 89.72 | 88.04 | 89.37 | 89.37 | 131,900 |
| Apr 22, 2024 | 87.83 | 88.94 | 87.58 | 88.13 | 88.13 | 323,400 |
| Apr 19, 2024 | 86.22 | 87.33 | 86.22 | 87.04 | 87.04 | 162,300 |
| Apr 18, 2024 | 86.12 | 87.16 | 85.68 | 86.29 | 86.29 | 181,600 |
| Apr 17, 2024 | 87.98 | 88.39 | 86.10 | 86.22 | 86.22 | 154,700 |
| Apr 16, 2024 | 85.74 | 87.45 | 85.04 | 87.11 | 87.11 | 196,800 |
| Apr 15, 2024 | 87.55 | 88.01 | 85.96 | 86.49 | 86.49 | 152,100 |
| Apr 12, 2024 | 87.52 | 87.87 | 86.35 | 86.97 | 86.97 | 124,100 |
| Apr 11, 2024 | 87.73 | 88.46 | 87.22 | 88.22 | 88.22 | 176,400 |
| Apr 10, 2024 | 88.21 | 88.67 | 87.01 | 87.64 | 87.64 | 155,300 |
| Apr 09, 2024 | 89.02 | 90.41 | 88.87 | 90.07 | 90.07 | 126,900 |
| Apr 08, 2024 | 89.03 | 89.59 | 88.57 | 88.93 | 88.93 | 140,800 |
| Apr 05, 2024 | 88.10 | 89.32 | 88.10 | 88.59 | 88.59 | 250,900 |
| Apr 04, 2024 | 91.17 | 91.44 | 87.96 | 88.14 | 88.14 | 158,700 |
| Apr 03, 2024 | 90.02 | 91.05 | 89.80 | 90.12 | 90.12 | 194,900 |
| Apr 02, 2024 | 90.26 | 90.66 | 89.20 | 90.52 | 90.52 | 206,700 |
| Apr 01, 2024 | 92.32 | 92.47 | 90.94 | 91.16 | 91.16 | 174,400 |
| Mar 28, 2024 | 91.22 | 93.25 | 91.22 | 92.38 | 92.38 | 269,300 |
| Mar 27, 2024 | 90.97 | 91.16 | 89.71 | 91.13 | 91.13 | 151,300 |
| Mar 26, 2024 | 89.44 | 90.72 | 89.00 | 90.30 | 90.30 | 400,500 |
| Mar 25, 2024 | 87.48 | 89.01 | 86.92 | 88.98 | 88.98 | 200,500 |
| Mar 22, 2024 | 87.23 | 87.71 | 86.24 | 87.39 | 87.39 | 197,100 |
| Mar 21, 2024 | 87.00 | 88.45 | 87.00 | 87.46 | 87.46 | 165,300 |
| Mar 20, 2024 | 85.21 | 86.34 | 84.75 | 86.27 | 86.27 | 245,300 |
| Mar 19, 2024 | 85.04 | 86.58 | 85.04 | 85.47 | 85.47 | 168,600 |
| Mar 18, 2024 | 84.48 | 85.83 | 83.85 | 85.23 | 85.23 | 183,000 |
| Mar 15, 2024 | 83.40 | 85.22 | 83.40 | 84.50 | 84.50 | 508,400 |
| Mar 14, 2024 | 84.87 | 84.99 | 83.48 | 83.95 | 83.95 | 196,300 |
| Mar 13, 2024 | 84.49 | 85.83 | 84.35 | 85.15 | 85.15 | 175,800 |
| Mar 12, 2024 | 83.93 | 84.76 | 83.52 | 84.67 | 84.67 | 186,400 |
| Mar 11, 2024 | 83.64 | 83.99 | 82.94 | 83.93 | 83.93 | 153,600 |
| Mar 08, 2024 | 84.94 | 85.49 | 84.07 | 84.19 | 84.19 | 138,600 |
| Mar 07, 2024 | 84.59 | 85.44 | 84.21 | 84.28 | 84.28 | 202,800 |
| Mar 06, 2024 | 83.67 | 84.26 | 82.82 | 84.23 | 84.23 | 182,400 |
| Mar 05, 2024 | 82.37 | 83.49 | 82.02 | 83.00 | 83.00 | 227,000 |
| Mar 04, 2024 | 82.29 | 83.28 | 82.08 | 83.11 | 83.11 | 235,700 |
| Mar 01, 2024 | 82.59 | 83.70 | 82.36 | 82.43 | 82.43 | 237,000 |
| Feb 29, 2024 | 81.95 | 86.73 | 80.95 | 82.83 | 82.83 | 554,800 |
| Feb 28, 2024 | 79.43 | 80.71 | 79.20 | 79.46 | 79.46 | 308,000 |
| Feb 27, 2024 | 80.07 | 80.59 | 79.62 | 80.23 | 80.23 | 210,200 |
| Feb 26, 2024 | 81.56 | 82.26 | 79.89 | 79.93 | 79.93 | 208,000 |
| Feb 23, 2024 | 80.95 | 82.62 | 80.95 | 82.00 | 82.00 | 186,900 |
| Feb 22, 2024 | 81.37 | 81.54 | 80.71 | 81.03 | 81.03 | 259,600 |
| Feb 21, 2024 | 80.78 | 81.30 | 80.35 | 80.84 | 80.84 | 580,600 |
| Feb 20, 2024 | 79.90 | 81.14 | 79.90 | 81.05 | 81.05 | 210,000 |
| Feb 16, 2024 | 82.10 | 82.62 | 80.85 | 80.96 | 80.96 | 176,100 |
| Feb 15, 2024 | 82.67 | 83.18 | 81.54 | 82.72 | 82.72 | 213,000 |
| Feb 14, 2024 | 80.66 | 82.12 | 80.00 | 81.92 | 81.92 | 172,100 |
| Feb 13, 2024 | 80.07 | 81.42 | 79.19 | 79.53 | 79.53 | 298,400 |
| Feb 12, 2024 | 82.62 | 83.14 | 82.49 | 82.84 | 82.84 | 175,700 |
| Feb 09, 2024 | 81.64 | 82.73 | 81.46 | 82.55 | 82.55 | 200,300 |
| Feb 08, 2024 | 79.64 | 81.49 | 79.21 | 81.47 | 81.47 | 185,300 |
| Feb 07, 2024 | 80.34 | 80.45 | 79.22 | 79.34 | 79.34 | 126,500 |
| Feb 06, 2024 | 79.14 | 80.52 | 79.14 | 80.31 | 80.31 | 307,100 |
| Feb 05, 2024 | 79.72 | 80.14 | 79.03 | 79.40 | 79.40 | 145,100 |
| Feb 02, 2024 | 81.20 | 81.30 | 79.32 | 80.46 | 80.46 | 220,300 |
| Feb 02, 2024 | 0.22 Dividend | |||||
| Feb 01, 2024 | 81.07 | 82.97 | 80.86 | 82.40 | 82.18 | 197,600 |
| Jan 31, 2024 | 82.25 | 83.03 | 80.80 | 80.84 | 80.62 | 294,000 |
| Jan 30, 2024 | 82.09 | 82.67 | 81.95 | 82.00 | 81.78 | 118,700 |
| Jan 29, 2024 | 82.63 | 83.06 | 81.90 | 82.63 | 82.41 | 152,400 |
| Jan 26, 2024 | 83.09 | 83.49 | 82.14 | 82.55 | 82.33 | 163,700 |
| Jan 25, 2024 | 83.29 | 83.33 | 81.36 | 82.42 | 82.20 | 202,700 |
| Jan 24, 2024 | 84.15 | 84.15 | 81.95 | 82.04 | 81.82 | 145,700 |
| Jan 23, 2024 | 84.23 | 84.72 | 82.78 | 83.04 | 82.82 | 210,700 |
| Jan 22, 2024 | 82.86 | 83.47 | 82.09 | 83.35 | 83.13 | 165,400 |
| Jan 19, 2024 | 81.78 | 82.08 | 80.56 | 81.88 | 81.66 | 146,200 |
| Jan 18, 2024 | 81.33 | 81.89 | 80.47 | 81.44 | 81.22 | 177,800 |
| Jan 17, 2024 | 79.17 | 80.97 | 79.17 | 80.81 | 80.59 | 158,800 |
| Jan 16, 2024 | 80.40 | 80.86 | 79.77 | 80.45 | 80.24 | 176,500 |
| Jan 12, 2024 | 83.00 | 83.00 | 80.52 | 81.22 | 81.00 | 216,800 |
| Jan 11, 2024 | 82.17 | 82.30 | 80.94 | 81.86 | 81.64 | 215,700 |
| Jan 10, 2024 | 82.41 | 83.05 | 82.20 | 82.60 | 82.38 | 138,000 |
| Jan 09, 2024 | 82.78 | 83.08 | 82.07 | 82.50 | 82.28 | 157,500 |
| Jan 08, 2024 | 82.91 | 84.04 | 82.75 | 83.95 | 83.73 | 181,300 |
| Jan 05, 2024 | 82.33 | 84.11 | 82.33 | 82.48 | 82.26 | 190,000 |
| Jan 04, 2024 | 83.28 | 83.89 | 82.59 | 82.81 | 82.59 | 203,300 |
| Jan 03, 2024 | 85.60 | 85.60 | 83.16 | 83.21 | 82.99 | 233,400 |
| Jan 02, 2024 | 87.63 | 88.06 | 85.85 | 86.26 | 86.03 | 203,200 |
| Dec 29, 2023 | 88.71 | 88.97 | 87.94 | 87.95 | 87.72 | 199,000 |
| Dec 28, 2023 | 89.08 | 89.40 | 88.70 | 88.77 | 88.53 | 111,200 |
| Dec 27, 2023 | 89.35 | 90.13 | 88.97 | 89.33 | 89.09 | 193,600 |
| Dec 26, 2023 | 88.06 | 89.27 | 87.85 | 88.78 | 88.54 | 154,000 |
| Dec 22, 2023 | 88.91 | 89.73 | 87.88 | 87.98 | 87.75 | 275,000 |
| Dec 21, 2023 | 88.60 | 89.21 | 88.01 | 88.12 | 87.88 | 244,700 |
| Dec 20, 2023 | 87.07 | 88.86 | 86.84 | 87.15 | 86.92 | 310,400 |
| Dec 19, 2023 | 87.05 | 87.62 | 86.36 | 87.37 | 87.14 | 270,200 |
| Dec 18, 2023 | 87.83 | 88.06 | 85.91 | 86.00 | 85.77 | 385,500 |
| Dec 15, 2023 | 88.33 | 88.76 | 85.96 | 86.76 | 86.53 | 828,700 |
| Dec 14, 2023 | 87.94 | 88.95 | 87.43 | 88.03 | 87.79 | 337,600 |
| Dec 13, 2023 | 84.94 | 87.19 | 84.00 | 86.76 | 86.53 | 264,800 |
| Dec 12, 2023 | 85.39 | 85.99 | 84.44 | 84.60 | 84.37 | 158,200 |
| Dec 11, 2023 | 85.05 | 85.70 | 84.79 | 85.15 | 84.92 | 272,100 |
| Dec 08, 2023 | 85.16 | 85.51 | 83.85 | 84.23 | 84.01 | 259,400 |
| Dec 07, 2023 | 84.19 | 85.42 | 83.31 | 83.86 | 83.64 | 289,500 |
| Dec 06, 2023 | 83.47 | 84.98 | 83.05 | 83.24 | 83.02 | 261,900 |
| Dec 05, 2023 | 83.22 | 83.89 | 82.86 | 83.23 | 83.01 | 221,500 |
| Dec 04, 2023 | 81.92 | 84.06 | 81.92 | 83.54 | 83.32 | 321,400 |
| Dec 01, 2023 | 79.10 | 82.57 | 78.83 | 82.33 | 82.11 | 404,600 |
| Nov 30, 2023 | 78.53 | 79.08 | 78.13 | 78.90 | 78.69 | 176,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.