The Brink's Company (BCO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

71.89+0.56 (+0.79%)

At close: 4:00PM EST

71.89 0.00 (0.00%)
After hours: 4:42PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 25, 2021	70.67	72.51	68.88	71.89	71.89	492,669
Jan. 22, 2021	73.15	73.97	70.29	71.33	71.33	382,700
Jan. 21, 2021	73.57	75.50	71.98	74.26	74.26	407,000
Jan. 20, 2021	73.44	75.54	72.60	72.82	72.82	293,900
Jan. 19, 2021	73.55	73.55	72.22	73.32	73.32	266,800
Jan. 15, 2021	73.49	73.97	71.19	72.99	72.99	313,100
Jan. 14, 2021	72.47	74.41	71.64	74.08	74.08	294,400
Jan. 13, 2021	72.48	72.65	71.00	71.78	71.78	201,500
Jan. 12, 2021	70.08	72.56	69.61	72.26	72.26	285,800
Jan. 11, 2021	69.95	70.61	68.96	69.47	69.47	296,300
Jan. 08, 2021	72.78	73.37	70.26	70.96	70.96	360,500
Jan. 07, 2021	73.25	73.75	71.45	72.70	72.70	287,900
Jan. 06, 2021	71.60	73.70	70.79	72.77	72.77	418,800
Jan. 05, 2021	69.44	71.93	69.18	70.60	70.60	492,400
Jan. 04, 2021	72.45	72.63	67.53	69.77	69.77	677,400
Dec. 31, 2020	71.34	72.51	70.73	72.00	72.00	278,000
Dec. 30, 2020	70.85	71.87	70.25	71.48	71.48	179,200
Dec. 29, 2020	71.62	71.98	69.36	70.52	70.52	215,000
Dec. 28, 2020	71.39	72.17	70.86	71.51	71.51	234,300
Dec. 24, 2020	71.09	71.10	69.82	70.82	70.82	83,900
Dec. 23, 2020	70.82	71.44	69.93	71.09	71.09	219,100
Dec. 22, 2020	69.83	70.58	69.26	70.23	70.23	235,200
Dec. 21, 2020	69.50	70.64	68.54	69.96	69.96	431,300
Dec. 18, 2020	70.65	71.47	70.33	71.15	71.15	1,264,600
Dec. 17, 2020	70.46	70.46	68.77	70.41	70.41	421,100
Dec. 16, 2020	71.10	71.35	69.57	70.29	70.29	491,000
Dec. 15, 2020	68.03	71.15	67.67	71.14	71.14	483,500
Dec. 14, 2020	69.83	70.33	66.49	67.16	67.16	502,200
Dec. 11, 2020	70.01	70.83	68.14	69.18	69.18	382,900
Dec. 10, 2020	69.30	71.23	69.11	71.02	71.02	296,100
Dec. 09, 2020	69.50	70.40	67.42	70.29	70.29	681,700
Dec. 08, 2020	69.17	70.99	68.58	68.76	68.76	619,000
Dec. 07, 2020	73.35	73.35	69.79	69.97	69.97	777,700
Dec. 04, 2020	71.68	73.65	70.91	73.40	73.40	448,900
Dec. 03, 2020	70.43	72.35	70.31	70.76	70.76	364,900
Dec. 02, 2020	69.55	70.55	68.50	70.18	70.18	331,200
Dec. 01, 2020	68.45	70.03	68.00	68.77	68.77	509,900
Nov. 30, 2020	68.30	68.83	66.30	67.10	67.10	661,700
Nov. 27, 2020	69.76	70.40	68.41	69.00	69.00	199,000
Nov. 25, 2020	71.67	71.71	69.51	69.90	69.90	366,700
Nov. 24, 2020	70.99	72.45	67.75	72.39	72.39	986,300
Nov. 23, 2020	65.77	70.02	65.63	69.25	69.25	1,146,700
Nov. 20, 2020	63.81	64.88	62.98	64.86	64.86	683,700
Nov. 19, 2020	62.39	64.22	60.95	64.11	64.11	873,800
Nov. 18, 2020	61.85	64.19	60.82	62.87	62.87	957,300
Nov. 17, 2020	58.42	61.91	57.24	61.85	61.85	652,000
Nov. 16, 2020	58.61	59.44	57.22	59.00	59.00	1,264,700
Nov. 13, 2020	54.66	55.63	54.45	55.34	55.34	509,600
Nov. 12, 2020	52.81	54.56	52.52	53.92	53.92	665,900
Nov. 11, 2020	54.09	54.48	52.46	53.30	53.30	446,700
Nov. 10, 2020	54.22	55.02	52.87	53.97	53.97	731,200
Nov. 09, 2020	53.17	56.00	53.17	53.61	53.61	1,112,900
Nov. 06, 2020	49.83	49.99	48.76	49.12	49.12	308,500
Nov. 05, 2020	46.76	50.05	46.71	49.82	49.82	511,100
Nov. 05, 2020	0.15 Dividend
Nov. 04, 2020	45.52	47.24	45.19	46.33	46.18	706,200
Nov. 03, 2020	43.47	46.76	43.47	46.32	46.17	378,800
Nov. 02, 2020	43.63	44.24	42.33	42.61	42.47	393,200
Oct. 30, 2020	42.68	43.53	41.81	42.83	42.69	605,900
Oct. 29, 2020	46.53	46.75	42.94	42.96	42.82	1,053,600
Oct. 28, 2020	43.52	44.57	42.93	43.91	43.77	520,600
Oct. 27, 2020	46.41	46.59	44.10	44.64	44.50	517,500
Oct. 26, 2020	46.78	46.99	45.79	46.75	46.60	471,300
Oct. 23, 2020	46.75	47.57	46.25	47.46	47.31	261,800
Oct. 22, 2020	45.44	46.59	45.05	46.12	45.97	306,700
Oct. 21, 2020	46.39	46.55	45.42	45.52	45.37	199,000
Oct. 20, 2020	45.75	46.71	45.19	46.56	46.41	231,600
Oct. 19, 2020	45.21	46.30	44.95	45.01	44.86	254,100
Oct. 16, 2020	45.50	46.37	44.19	45.00	44.85	366,500
Oct. 15, 2020	45.68	46.17	44.63	45.46	45.31	477,900
Oct. 14, 2020	46.95	47.50	46.34	46.41	46.26	339,800
Oct. 13, 2020	48.67	49.29	46.74	47.26	47.11	283,000
Oct. 12, 2020	48.90	49.28	48.31	49.23	49.07	182,800
Oct. 09, 2020	49.00	49.75	48.30	48.88	48.72	266,300
Oct. 08, 2020	48.11	48.59	47.42	48.55	48.39	409,500
Oct. 07, 2020	47.93	48.44	46.56	47.39	47.24	338,300
Oct. 06, 2020	46.92	48.23	46.36	47.26	47.11	447,900
Oct. 05, 2020	46.00	46.47	45.18	46.19	46.04	388,900
Oct. 02, 2020	40.95	45.66	40.95	45.32	45.17	481,000
Oct. 01, 2020	41.28	42.21	41.01	42.18	42.04	479,000
Sep. 30, 2020	39.93	41.39	39.93	41.09	40.96	531,100
Sep. 29, 2020	40.70	40.70	39.12	39.80	39.67	367,400
Sep. 28, 2020	41.05	41.51	40.42	40.71	40.58	461,600
Sep. 25, 2020	39.31	40.62	39.31	40.32	40.19	306,400
Sep. 24, 2020	39.91	40.00	38.67	39.70	39.57	512,900
Sep. 23, 2020	42.88	43.21	39.85	39.90	39.77	554,900
Sep. 22, 2020	43.62	43.68	42.68	42.80	42.66	969,200
Sep. 21, 2020	44.51	44.51	42.64	43.68	43.54	1,149,400
Sep. 18, 2020	46.16	46.39	44.92	45.52	45.37	887,100
Sep. 17, 2020	44.99	46.34	44.63	45.93	45.78	588,000
Sep. 16, 2020	45.16	46.21	44.64	45.65	45.50	349,000
Sep. 15, 2020	46.48	46.71	45.04	45.20	45.05	282,100
Sep. 14, 2020	45.69	46.36	45.22	46.14	45.99	286,200
Sep. 11, 2020	44.92	45.60	44.58	45.28	45.13	394,400
Sep. 10, 2020	45.66	46.58	44.74	44.78	44.64	303,900
Sep. 09, 2020	45.92	45.92	44.75	45.56	45.41	576,900
Sep. 08, 2020	45.97	46.99	45.25	45.91	45.76	389,200
Sep. 04, 2020	47.53	48.11	45.99	46.61	46.46	435,200
Sep. 03, 2020	48.85	49.39	45.86	46.26	46.11	475,900
Sep. 02, 2020	45.31	48.61	45.31	48.20	48.04	462,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,906.02+60.11(+0.34%)

S&P 5003,855.36+13.89(+0.36%)

DOW30,960.00-36.98(-0.12%)

The Brink's Company (BCO)

S&P/TSX
17,906.02
+60.11(+0.34%)

S&P 500
3,855.36
+13.89(+0.36%)

DOW
30,960.00
-36.98(-0.12%)