STOCKS DECLINE ON INVESTOR CAUTION AHEAD OF FED DECISION

The Fed's latest dot plot signals it would keep rates on hold near zero through at least 2023

The Brink's Company (BCO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

75.91-0.59 (-0.77%)

As of 1:59PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 16, 2021	76.27	76.71	75.58	75.91	75.91	79,588
Jun. 15, 2021	76.45	76.56	75.23	76.50	76.50	127,500
Jun. 14, 2021	76.99	77.43	76.03	76.49	76.49	371,400
Jun. 11, 2021	75.36	76.57	75.36	76.50	76.50	168,300
Jun. 10, 2021	76.00	76.64	73.88	74.63	74.63	256,500
Jun. 09, 2021	76.00	76.00	75.20	75.48	75.48	156,200
Jun. 08, 2021	73.77	76.25	73.77	76.08	76.08	212,100
Jun. 07, 2021	73.74	73.74	72.70	73.24	73.24	156,000
Jun. 04, 2021	74.42	74.42	72.71	73.32	73.32	162,700
Jun. 03, 2021	73.08	74.41	72.76	74.06	74.06	263,700
Jun. 02, 2021	75.51	75.51	73.00	73.38	73.38	321,400
Jun. 01, 2021	75.96	76.83	74.37	75.29	75.29	451,800
May 28, 2021	76.20	76.20	74.96	75.41	75.41	184,700
May 27, 2021	76.93	77.26	76.14	76.14	76.14	148,400
May 26, 2021	75.22	76.10	74.63	76.05	76.05	168,800
May 25, 2021	77.34	77.90	74.98	75.03	75.03	221,600
May 24, 2021	77.33	77.65	76.37	77.12	77.12	144,700
May 21, 2021	77.87	78.19	76.78	76.91	76.91	218,100
May 20, 2021	78.17	78.37	76.99	77.52	77.52	172,800
May 19, 2021	78.32	79.14	76.60	78.65	78.65	447,000
May 18, 2021	79.75	80.79	79.02	79.55	79.55	334,800
May 17, 2021	79.11	79.78	77.85	79.67	79.67	147,500
May 14, 2021	79.16	79.77	78.59	79.64	79.64	196,800
May 14, 2021	0.2 Dividend
May 13, 2021	76.93	78.88	76.10	78.71	78.51	250,300
May 12, 2021	78.61	78.97	76.59	76.97	76.77	328,900
May 11, 2021	78.44	79.57	77.79	78.94	78.74	257,500
May 10, 2021	80.55	81.14	79.55	79.91	79.71	188,200
May 07, 2021	78.62	80.60	78.36	80.55	80.35	138,000
May 06, 2021	78.62	78.84	77.00	78.73	78.53	193,200
May 05, 2021	78.72	79.17	78.27	78.63	78.43	115,000
May 04, 2021	79.21	79.62	77.97	78.69	78.49	224,000
May 03, 2021	80.36	81.36	79.61	79.72	79.52	393,600
Apr. 30, 2021	79.21	79.97	79.08	79.92	79.72	366,000
Apr. 29, 2021	78.91	80.51	78.54	80.21	80.01	366,700
Apr. 28, 2021	76.40	78.29	74.33	77.93	77.73	425,100
Apr. 27, 2021	76.53	77.68	76.53	76.91	76.71	196,700
Apr. 26, 2021	78.00	78.68	76.27	76.83	76.63	300,200
Apr. 23, 2021	76.60	77.79	76.01	77.22	77.02	324,000
Apr. 22, 2021	77.86	78.56	76.07	76.15	75.96	192,300
Apr. 21, 2021	77.00	77.92	76.00	77.55	77.35	253,300
Apr. 20, 2021	78.56	79.35	76.00	77.12	76.92	362,800
Apr. 19, 2021	79.64	80.05	77.90	79.06	78.86	449,400
Apr. 16, 2021	80.22	81.41	79.49	80.01	79.81	308,200
Apr. 15, 2021	80.65	80.65	79.27	79.38	79.18	246,300
Apr. 14, 2021	78.97	81.04	78.97	80.18	79.98	483,300
Apr. 13, 2021	79.69	79.94	78.62	79.00	78.80	192,600
Apr. 12, 2021	79.74	80.28	79.45	79.75	79.55	292,700
Apr. 09, 2021	79.98	80.24	79.14	79.74	79.54	261,100
Apr. 08, 2021	80.03	80.67	79.02	79.89	79.69	215,000
Apr. 07, 2021	81.24	81.24	79.10	79.96	79.76	156,500
Apr. 06, 2021	81.07	82.62	80.77	81.40	81.19	369,300
Apr. 05, 2021	79.84	80.37	78.50	80.29	80.09	267,100
Apr. 01, 2021	79.72	80.61	79.00	79.24	79.04	375,100
Mar. 31, 2021	79.69	80.25	77.69	79.23	79.03	274,400
Mar. 30, 2021	77.28	80.09	77.01	79.21	79.01	393,800
Mar. 29, 2021	78.62	80.14	76.78	77.12	76.92	362,900
Mar. 26, 2021	79.50	80.29	78.36	79.43	79.23	206,800
Mar. 25, 2021	75.15	79.65	74.59	78.95	78.75	354,500
Mar. 24, 2021	78.62	79.20	75.71	75.75	75.56	313,200
Mar. 23, 2021	80.33	80.66	76.82	77.75	77.55	639,200
Mar. 22, 2021	82.58	82.82	80.70	81.21	81.00	463,300
Mar. 19, 2021	82.47	83.54	80.99	82.58	82.37	750,000
Mar. 18, 2021	82.74	84.30	82.14	82.48	82.27	208,100
Mar. 17, 2021	83.64	83.64	81.27	82.80	82.59	240,800
Mar. 16, 2021	83.35	83.60	82.00	83.17	82.96	213,300
Mar. 15, 2021	81.56	83.22	80.11	83.20	82.99	183,800
Mar. 12, 2021	83.20	83.50	81.27	82.16	81.95	221,100
Mar. 11, 2021	83.35	83.71	82.02	82.99	82.78	246,400
Mar. 10, 2021	82.25	84.72	81.86	82.81	82.60	423,600
Mar. 09, 2021	82.36	82.87	81.68	82.61	82.40	375,100
Mar. 08, 2021	79.78	83.67	78.96	81.79	81.58	430,200
Mar. 05, 2021	77.26	80.41	76.57	79.92	79.72	432,300
Mar. 04, 2021	77.60	79.38	75.63	76.24	76.05	278,900
Mar. 03, 2021	76.50	78.65	75.25	77.26	77.06	277,900
Mar. 02, 2021	78.44	78.85	76.74	77.51	77.31	276,200
Mar. 01, 2021	78.89	81.15	78.05	79.69	79.49	257,800
Feb. 26, 2021	78.12	78.56	75.27	76.83	76.63	364,200
Feb. 25, 2021	79.64	81.06	76.82	76.97	76.77	248,500
Feb. 24, 2021	81.39	81.58	78.89	80.40	80.20	486,900
Feb. 23, 2021	76.64	81.59	76.16	80.86	80.65	836,300
Feb. 22, 2021	72.65	76.04	72.50	76.00	75.81	400,100
Feb. 19, 2021	72.51	73.54	71.74	72.76	72.58	245,600
Feb. 18, 2021	72.77	72.94	70.94	71.88	71.70	224,900
Feb. 17, 2021	72.62	73.57	72.53	72.83	72.64	202,300
Feb. 16, 2021	73.90	74.83	72.33	73.43	73.24	222,800
Feb. 12, 2021	73.07	74.36	72.58	73.42	73.23	116,500
Feb. 11, 2021	74.73	75.31	72.40	73.45	73.26	219,800
Feb. 10, 2021	75.22	75.77	73.55	74.37	74.18	271,600
Feb. 09, 2021	73.40	75.11	73.32	74.79	74.60	266,000
Feb. 08, 2021	71.98	73.43	71.20	73.33	73.14	263,700
Feb. 05, 2021	73.00	73.07	71.07	71.52	71.34	198,500
Feb. 05, 2021	0.15 Dividend
Feb. 04, 2021	68.90	72.25	68.77	72.18	71.85	276,000
Feb. 03, 2021	70.92	71.35	68.55	68.76	68.44	339,900
Feb. 02, 2021	70.35	71.68	69.84	71.38	71.05	245,300
Feb. 01, 2021	68.32	69.53	67.37	69.41	69.09	382,900
Jan. 29, 2021	69.71	69.74	66.59	68.13	67.82	531,800
Jan. 28, 2021	69.92	71.05	68.79	69.89	69.57	264,700
Jan. 27, 2021	68.75	71.02	67.17	69.17	68.85	494,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,208.25-23.07(-0.11%)

S&P 5004,209.27-37.32(-0.88%)

DOW33,947.88-351.45(-1.02%)

STOCKS DECLINE ON INVESTOR CAUTION AHEAD OF FED DECISION

The Brink's Company (BCO)

S&P/TSX
20,208.25
-23.07(-0.11%)

S&P 500
4,209.27
-37.32(-0.88%)

DOW
33,947.88
-351.45(-1.02%)