Canada Markets closed

The Brink's Company (BCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.29+0.78 (+1.33%)
At close: 04:00PM EDT
59.29 +0.01 (+0.03%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202258.9659.6258.5659.2959.29212,760
Jun 27, 202259.5659.6758.3358.5158.51281,100
Jun 24, 202257.9359.7357.9359.0159.01851,800
Jun 23, 202257.7157.7956.4457.3857.38217,200
Jun 22, 202256.6257.6956.2057.3457.34292,100
Jun 21, 202256.8057.5955.5557.1957.19288,200
Jun 17, 202255.2656.4154.1455.5055.50770,300
Jun 16, 202257.0957.0954.3954.7854.78370,000
Jun 15, 202257.8758.6957.1358.1558.15297,900
Jun 14, 202257.1757.9756.0556.3756.37290,200
Jun 13, 202257.4258.3156.6657.3357.33273,900
Jun 10, 202259.5760.0358.6758.6958.69194,700
Jun 09, 202261.3161.8760.3760.5660.56180,700
Jun 08, 202262.5063.4161.8761.9061.90287,800
Jun 07, 202263.1063.1061.8163.0063.00233,900
Jun 06, 202261.8263.6660.9963.5863.58326,500
Jun 03, 202260.3161.5060.0361.3861.38307,900
Jun 02, 202259.4260.8459.1660.8060.80179,000
Jun 01, 202260.7260.7258.3058.9758.97388,700
May 31, 202261.0761.5459.9260.8360.83196,500
May 27, 202260.8161.5460.8161.4761.47148,200
May 26, 202259.5660.5059.4760.3460.34181,800
May 25, 202257.5859.1957.4259.0659.06213,100
May 24, 202256.9957.9456.2857.9357.93252,000
May 23, 202257.5857.8356.3857.4457.44249,900
May 20, 202257.3657.8955.6756.7156.71204,200
May 19, 202256.8157.8056.7657.1057.10195,900
May 18, 202257.8358.2856.6557.0657.06255,300
May 17, 202256.9758.2956.5558.2558.25198,100
May 16, 202255.3556.8155.3556.0056.00302,600
May 13, 202255.7856.8155.5856.3056.30298,100
May 12, 202256.0956.3453.7355.4055.40358,600
May 11, 202256.7357.1255.4956.0256.02579,100
May 10, 202258.6959.9256.9457.1857.18483,100
May 09, 202254.8756.0953.9055.9055.90535,700
May 06, 202256.1356.3454.4455.4655.46357,100
May 05, 202259.0659.2955.8156.4956.49365,300
May 04, 202259.1260.2757.7059.9359.93331,300
May 03, 202258.1259.1257.5459.0559.05236,600
May 02, 202258.7159.5157.1258.2658.26273,900
Apr 29, 202259.5360.1058.8158.9558.95399,200
Apr 28, 202259.9160.4258.7260.1260.12178,600
Apr 27, 202259.9660.7059.1359.2559.25248,200
Apr 26, 202261.7962.4460.1260.1660.16258,200
Apr 25, 202263.0163.3661.3462.6462.64268,900
Apr 22, 202265.1665.8763.3163.5163.51220,400
Apr 21, 202267.2567.4565.0665.3265.32232,600
Apr 20, 202266.7967.9466.2966.5466.54230,500
Apr 19, 202265.4266.4565.3666.2666.26414,000
Apr 18, 202265.4365.9765.0165.1865.18309,000
Apr 14, 202266.0266.5865.5265.8365.83276,700
Apr 13, 202263.0165.8963.0165.6165.61315,800
Apr 12, 202263.3163.9562.5862.9362.93256,700
Apr 11, 202263.2164.3063.1963.2363.23343,200
Apr 08, 202263.9764.2562.4863.1563.15494,900
Apr 07, 202265.6165.6164.0064.3664.36462,300
Apr 06, 202266.4566.5765.7665.8865.88324,900
Apr 05, 202267.7368.4866.8366.8966.89324,500
Apr 04, 202268.1168.5567.3867.9467.94257,500
Apr 01, 202268.4168.9967.5368.2568.25273,700
Mar 31, 202267.3468.8167.3468.0068.00219,700
Mar 30, 202268.2368.7267.5367.7767.77230,900
Mar 29, 202268.6969.3067.8068.4168.41567,000
Mar 28, 202267.1468.3066.7567.8067.80222,800
Mar 25, 202265.7667.0765.4067.0667.06307,700
Mar 24, 202265.5265.9765.2365.7165.71172,500
Mar 23, 202264.9666.2464.7065.6965.69202,700
Mar 22, 202266.9167.6065.1265.6965.69259,800
Mar 21, 202266.2566.9165.8266.4466.44179,000
Mar 18, 202266.6866.6864.9766.2766.27531,700
Mar 17, 202266.2166.7266.0466.4866.48126,600
Mar 16, 202265.1567.0565.1266.7666.76270,500
Mar 15, 202264.7965.4764.1064.6864.68348,600
Mar 14, 202264.2264.9663.8564.5364.53196,700
Mar 11, 202264.2565.0662.9363.6063.60354,000
Mar 10, 202264.6165.4663.3664.0164.01395,500
Mar 09, 202265.8166.1565.0165.7465.74583,100
Mar 08, 202264.8365.5662.4564.3664.36814,500
Mar 07, 202267.4667.6964.1064.3664.36528,100
Mar 04, 202267.8468.0766.3467.7567.75410,300
Mar 03, 202270.3670.3668.2668.7068.70266,900
Mar 02, 202268.6370.8868.6369.8069.80365,100
Mar 01, 202269.5570.5968.1668.4268.42563,300
Feb 28, 202269.7470.7369.2270.0670.06423,800
Feb 25, 202270.9071.5870.0970.5370.53319,100
Feb 24, 202268.4971.0568.4970.8170.81447,600
Feb 23, 202270.8172.1369.7670.0270.02336,600
Feb 22, 202268.6169.6668.2068.5768.57284,900
Feb 18, 202269.2969.8468.1369.2369.23393,400
Feb 17, 202269.6569.9868.8969.2569.25221,800
Feb 16, 202269.6370.5369.2370.2770.27250,700
Feb 15, 202269.6970.2469.3569.7769.77177,500
Feb 14, 202269.4870.7368.5568.9268.92217,000
Feb 11, 202270.1770.5869.2169.5169.51222,200
Feb 10, 202270.3071.5169.8070.0870.08328,500
Feb 09, 202270.1371.7170.1371.0371.03221,700
Feb 08, 202269.6670.1369.4670.0070.00480,500
Feb 07, 202269.3270.0069.3269.6269.62186,400
Feb 04, 202269.4470.2368.0869.4969.49218,200
Feb 04, 20220.2 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...