Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 202170.6772.5168.8871.8971.89492,669
Jan. 22, 202173.1573.9770.2971.3371.33382,700
Jan. 21, 202173.5775.5071.9874.2674.26407,000
Jan. 20, 202173.4475.5472.6072.8272.82293,900
Jan. 19, 202173.5573.5572.2273.3273.32266,800
Jan. 15, 202173.4973.9771.1972.9972.99313,100
Jan. 14, 202172.4774.4171.6474.0874.08294,400
Jan. 13, 202172.4872.6571.0071.7871.78201,500
Jan. 12, 202170.0872.5669.6172.2672.26285,800
Jan. 11, 202169.9570.6168.9669.4769.47296,300
Jan. 08, 202172.7873.3770.2670.9670.96360,500
Jan. 07, 202173.2573.7571.4572.7072.70287,900
Jan. 06, 202171.6073.7070.7972.7772.77418,800
Jan. 05, 202169.4471.9369.1870.6070.60492,400
Jan. 04, 202172.4572.6367.5369.7769.77677,400
Dec. 31, 202071.3472.5170.7372.0072.00278,000
Dec. 30, 202070.8571.8770.2571.4871.48179,200
Dec. 29, 202071.6271.9869.3670.5270.52215,000
Dec. 28, 202071.3972.1770.8671.5171.51234,300
Dec. 24, 202071.0971.1069.8270.8270.8283,900
Dec. 23, 202070.8271.4469.9371.0971.09219,100
Dec. 22, 202069.8370.5869.2670.2370.23235,200
Dec. 21, 202069.5070.6468.5469.9669.96431,300
Dec. 18, 202070.6571.4770.3371.1571.151,264,600
Dec. 17, 202070.4670.4668.7770.4170.41421,100
Dec. 16, 202071.1071.3569.5770.2970.29491,000
Dec. 15, 202068.0371.1567.6771.1471.14483,500
Dec. 14, 202069.8370.3366.4967.1667.16502,200
Dec. 11, 202070.0170.8368.1469.1869.18382,900
Dec. 10, 202069.3071.2369.1171.0271.02296,100
Dec. 09, 202069.5070.4067.4270.2970.29681,700
Dec. 08, 202069.1770.9968.5868.7668.76619,000
Dec. 07, 202073.3573.3569.7969.9769.97777,700
Dec. 04, 202071.6873.6570.9173.4073.40448,900
Dec. 03, 202070.4372.3570.3170.7670.76364,900
Dec. 02, 202069.5570.5568.5070.1870.18331,200
Dec. 01, 202068.4570.0368.0068.7768.77509,900
Nov. 30, 202068.3068.8366.3067.1067.10661,700
Nov. 27, 202069.7670.4068.4169.0069.00199,000
Nov. 25, 202071.6771.7169.5169.9069.90366,700
Nov. 24, 202070.9972.4567.7572.3972.39986,300
Nov. 23, 202065.7770.0265.6369.2569.251,146,700
Nov. 20, 202063.8164.8862.9864.8664.86683,700
Nov. 19, 202062.3964.2260.9564.1164.11873,800
Nov. 18, 202061.8564.1960.8262.8762.87957,300
Nov. 17, 202058.4261.9157.2461.8561.85652,000
Nov. 16, 202058.6159.4457.2259.0059.001,264,700
Nov. 13, 202054.6655.6354.4555.3455.34509,600
Nov. 12, 202052.8154.5652.5253.9253.92665,900
Nov. 11, 202054.0954.4852.4653.3053.30446,700
Nov. 10, 202054.2255.0252.8753.9753.97731,200
Nov. 09, 202053.1756.0053.1753.6153.611,112,900
Nov. 06, 202049.8349.9948.7649.1249.12308,500
Nov. 05, 202046.7650.0546.7149.8249.82511,100
Nov. 05, 20200.15 Dividend
Nov. 04, 202045.5247.2445.1946.3346.18706,200
Nov. 03, 202043.4746.7643.4746.3246.17378,800
Nov. 02, 202043.6344.2442.3342.6142.47393,200
Oct. 30, 202042.6843.5341.8142.8342.69605,900
Oct. 29, 202046.5346.7542.9442.9642.821,053,600
Oct. 28, 202043.5244.5742.9343.9143.77520,600
Oct. 27, 202046.4146.5944.1044.6444.50517,500
Oct. 26, 202046.7846.9945.7946.7546.60471,300
Oct. 23, 202046.7547.5746.2547.4647.31261,800
Oct. 22, 202045.4446.5945.0546.1245.97306,700
Oct. 21, 202046.3946.5545.4245.5245.37199,000
Oct. 20, 202045.7546.7145.1946.5646.41231,600
Oct. 19, 202045.2146.3044.9545.0144.86254,100
Oct. 16, 202045.5046.3744.1945.0044.85366,500
Oct. 15, 202045.6846.1744.6345.4645.31477,900
Oct. 14, 202046.9547.5046.3446.4146.26339,800
Oct. 13, 202048.6749.2946.7447.2647.11283,000
Oct. 12, 202048.9049.2848.3149.2349.07182,800
Oct. 09, 202049.0049.7548.3048.8848.72266,300
Oct. 08, 202048.1148.5947.4248.5548.39409,500
Oct. 07, 202047.9348.4446.5647.3947.24338,300
Oct. 06, 202046.9248.2346.3647.2647.11447,900
Oct. 05, 202046.0046.4745.1846.1946.04388,900
Oct. 02, 202040.9545.6640.9545.3245.17481,000
Oct. 01, 202041.2842.2141.0142.1842.04479,000
Sep. 30, 202039.9341.3939.9341.0940.96531,100
Sep. 29, 202040.7040.7039.1239.8039.67367,400
Sep. 28, 202041.0541.5140.4240.7140.58461,600
Sep. 25, 202039.3140.6239.3140.3240.19306,400
Sep. 24, 202039.9140.0038.6739.7039.57512,900
Sep. 23, 202042.8843.2139.8539.9039.77554,900
Sep. 22, 202043.6243.6842.6842.8042.66969,200
Sep. 21, 202044.5144.5142.6443.6843.541,149,400
Sep. 18, 202046.1646.3944.9245.5245.37887,100
Sep. 17, 202044.9946.3444.6345.9345.78588,000
Sep. 16, 202045.1646.2144.6445.6545.50349,000
Sep. 15, 202046.4846.7145.0445.2045.05282,100
Sep. 14, 202045.6946.3645.2246.1445.99286,200
Sep. 11, 202044.9245.6044.5845.2845.13394,400
Sep. 10, 202045.6646.5844.7444.7844.64303,900
Sep. 09, 202045.9245.9244.7545.5645.41576,900
Sep. 08, 202045.9746.9945.2545.9145.76389,200
Sep. 04, 202047.5348.1145.9946.6146.46435,200
Sep. 03, 202048.8549.3945.8646.2646.11475,900
Sep. 02, 202045.3148.6145.3148.2048.04462,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...