The Brink's Company (BCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 58.96 | 59.62 | 58.56 | 59.29 | 59.29 | 212,760 |
| Jun 27, 2022 | 59.56 | 59.67 | 58.33 | 58.51 | 58.51 | 281,100 |
| Jun 24, 2022 | 57.93 | 59.73 | 57.93 | 59.01 | 59.01 | 851,800 |
| Jun 23, 2022 | 57.71 | 57.79 | 56.44 | 57.38 | 57.38 | 217,200 |
| Jun 22, 2022 | 56.62 | 57.69 | 56.20 | 57.34 | 57.34 | 292,100 |
| Jun 21, 2022 | 56.80 | 57.59 | 55.55 | 57.19 | 57.19 | 288,200 |
| Jun 17, 2022 | 55.26 | 56.41 | 54.14 | 55.50 | 55.50 | 770,300 |
| Jun 16, 2022 | 57.09 | 57.09 | 54.39 | 54.78 | 54.78 | 370,000 |
| Jun 15, 2022 | 57.87 | 58.69 | 57.13 | 58.15 | 58.15 | 297,900 |
| Jun 14, 2022 | 57.17 | 57.97 | 56.05 | 56.37 | 56.37 | 290,200 |
| Jun 13, 2022 | 57.42 | 58.31 | 56.66 | 57.33 | 57.33 | 273,900 |
| Jun 10, 2022 | 59.57 | 60.03 | 58.67 | 58.69 | 58.69 | 194,700 |
| Jun 09, 2022 | 61.31 | 61.87 | 60.37 | 60.56 | 60.56 | 180,700 |
| Jun 08, 2022 | 62.50 | 63.41 | 61.87 | 61.90 | 61.90 | 287,800 |
| Jun 07, 2022 | 63.10 | 63.10 | 61.81 | 63.00 | 63.00 | 233,900 |
| Jun 06, 2022 | 61.82 | 63.66 | 60.99 | 63.58 | 63.58 | 326,500 |
| Jun 03, 2022 | 60.31 | 61.50 | 60.03 | 61.38 | 61.38 | 307,900 |
| Jun 02, 2022 | 59.42 | 60.84 | 59.16 | 60.80 | 60.80 | 179,000 |
| Jun 01, 2022 | 60.72 | 60.72 | 58.30 | 58.97 | 58.97 | 388,700 |
| May 31, 2022 | 61.07 | 61.54 | 59.92 | 60.83 | 60.83 | 196,500 |
| May 27, 2022 | 60.81 | 61.54 | 60.81 | 61.47 | 61.47 | 148,200 |
| May 26, 2022 | 59.56 | 60.50 | 59.47 | 60.34 | 60.34 | 181,800 |
| May 25, 2022 | 57.58 | 59.19 | 57.42 | 59.06 | 59.06 | 213,100 |
| May 24, 2022 | 56.99 | 57.94 | 56.28 | 57.93 | 57.93 | 252,000 |
| May 23, 2022 | 57.58 | 57.83 | 56.38 | 57.44 | 57.44 | 249,900 |
| May 20, 2022 | 57.36 | 57.89 | 55.67 | 56.71 | 56.71 | 204,200 |
| May 19, 2022 | 56.81 | 57.80 | 56.76 | 57.10 | 57.10 | 195,900 |
| May 18, 2022 | 57.83 | 58.28 | 56.65 | 57.06 | 57.06 | 255,300 |
| May 17, 2022 | 56.97 | 58.29 | 56.55 | 58.25 | 58.25 | 198,100 |
| May 16, 2022 | 55.35 | 56.81 | 55.35 | 56.00 | 56.00 | 302,600 |
| May 13, 2022 | 55.78 | 56.81 | 55.58 | 56.30 | 56.30 | 298,100 |
| May 12, 2022 | 56.09 | 56.34 | 53.73 | 55.40 | 55.40 | 358,600 |
| May 11, 2022 | 56.73 | 57.12 | 55.49 | 56.02 | 56.02 | 579,100 |
| May 10, 2022 | 58.69 | 59.92 | 56.94 | 57.18 | 57.18 | 483,100 |
| May 09, 2022 | 54.87 | 56.09 | 53.90 | 55.90 | 55.90 | 535,700 |
| May 06, 2022 | 56.13 | 56.34 | 54.44 | 55.46 | 55.46 | 357,100 |
| May 05, 2022 | 59.06 | 59.29 | 55.81 | 56.49 | 56.49 | 365,300 |
| May 04, 2022 | 59.12 | 60.27 | 57.70 | 59.93 | 59.93 | 331,300 |
| May 03, 2022 | 58.12 | 59.12 | 57.54 | 59.05 | 59.05 | 236,600 |
| May 02, 2022 | 58.71 | 59.51 | 57.12 | 58.26 | 58.26 | 273,900 |
| Apr 29, 2022 | 59.53 | 60.10 | 58.81 | 58.95 | 58.95 | 399,200 |
| Apr 28, 2022 | 59.91 | 60.42 | 58.72 | 60.12 | 60.12 | 178,600 |
| Apr 27, 2022 | 59.96 | 60.70 | 59.13 | 59.25 | 59.25 | 248,200 |
| Apr 26, 2022 | 61.79 | 62.44 | 60.12 | 60.16 | 60.16 | 258,200 |
| Apr 25, 2022 | 63.01 | 63.36 | 61.34 | 62.64 | 62.64 | 268,900 |
| Apr 22, 2022 | 65.16 | 65.87 | 63.31 | 63.51 | 63.51 | 220,400 |
| Apr 21, 2022 | 67.25 | 67.45 | 65.06 | 65.32 | 65.32 | 232,600 |
| Apr 20, 2022 | 66.79 | 67.94 | 66.29 | 66.54 | 66.54 | 230,500 |
| Apr 19, 2022 | 65.42 | 66.45 | 65.36 | 66.26 | 66.26 | 414,000 |
| Apr 18, 2022 | 65.43 | 65.97 | 65.01 | 65.18 | 65.18 | 309,000 |
| Apr 14, 2022 | 66.02 | 66.58 | 65.52 | 65.83 | 65.83 | 276,700 |
| Apr 13, 2022 | 63.01 | 65.89 | 63.01 | 65.61 | 65.61 | 315,800 |
| Apr 12, 2022 | 63.31 | 63.95 | 62.58 | 62.93 | 62.93 | 256,700 |
| Apr 11, 2022 | 63.21 | 64.30 | 63.19 | 63.23 | 63.23 | 343,200 |
| Apr 08, 2022 | 63.97 | 64.25 | 62.48 | 63.15 | 63.15 | 494,900 |
| Apr 07, 2022 | 65.61 | 65.61 | 64.00 | 64.36 | 64.36 | 462,300 |
| Apr 06, 2022 | 66.45 | 66.57 | 65.76 | 65.88 | 65.88 | 324,900 |
| Apr 05, 2022 | 67.73 | 68.48 | 66.83 | 66.89 | 66.89 | 324,500 |
| Apr 04, 2022 | 68.11 | 68.55 | 67.38 | 67.94 | 67.94 | 257,500 |
| Apr 01, 2022 | 68.41 | 68.99 | 67.53 | 68.25 | 68.25 | 273,700 |
| Mar 31, 2022 | 67.34 | 68.81 | 67.34 | 68.00 | 68.00 | 219,700 |
| Mar 30, 2022 | 68.23 | 68.72 | 67.53 | 67.77 | 67.77 | 230,900 |
| Mar 29, 2022 | 68.69 | 69.30 | 67.80 | 68.41 | 68.41 | 567,000 |
| Mar 28, 2022 | 67.14 | 68.30 | 66.75 | 67.80 | 67.80 | 222,800 |
| Mar 25, 2022 | 65.76 | 67.07 | 65.40 | 67.06 | 67.06 | 307,700 |
| Mar 24, 2022 | 65.52 | 65.97 | 65.23 | 65.71 | 65.71 | 172,500 |
| Mar 23, 2022 | 64.96 | 66.24 | 64.70 | 65.69 | 65.69 | 202,700 |
| Mar 22, 2022 | 66.91 | 67.60 | 65.12 | 65.69 | 65.69 | 259,800 |
| Mar 21, 2022 | 66.25 | 66.91 | 65.82 | 66.44 | 66.44 | 179,000 |
| Mar 18, 2022 | 66.68 | 66.68 | 64.97 | 66.27 | 66.27 | 531,700 |
| Mar 17, 2022 | 66.21 | 66.72 | 66.04 | 66.48 | 66.48 | 126,600 |
| Mar 16, 2022 | 65.15 | 67.05 | 65.12 | 66.76 | 66.76 | 270,500 |
| Mar 15, 2022 | 64.79 | 65.47 | 64.10 | 64.68 | 64.68 | 348,600 |
| Mar 14, 2022 | 64.22 | 64.96 | 63.85 | 64.53 | 64.53 | 196,700 |
| Mar 11, 2022 | 64.25 | 65.06 | 62.93 | 63.60 | 63.60 | 354,000 |
| Mar 10, 2022 | 64.61 | 65.46 | 63.36 | 64.01 | 64.01 | 395,500 |
| Mar 09, 2022 | 65.81 | 66.15 | 65.01 | 65.74 | 65.74 | 583,100 |
| Mar 08, 2022 | 64.83 | 65.56 | 62.45 | 64.36 | 64.36 | 814,500 |
| Mar 07, 2022 | 67.46 | 67.69 | 64.10 | 64.36 | 64.36 | 528,100 |
| Mar 04, 2022 | 67.84 | 68.07 | 66.34 | 67.75 | 67.75 | 410,300 |
| Mar 03, 2022 | 70.36 | 70.36 | 68.26 | 68.70 | 68.70 | 266,900 |
| Mar 02, 2022 | 68.63 | 70.88 | 68.63 | 69.80 | 69.80 | 365,100 |
| Mar 01, 2022 | 69.55 | 70.59 | 68.16 | 68.42 | 68.42 | 563,300 |
| Feb 28, 2022 | 69.74 | 70.73 | 69.22 | 70.06 | 70.06 | 423,800 |
| Feb 25, 2022 | 70.90 | 71.58 | 70.09 | 70.53 | 70.53 | 319,100 |
| Feb 24, 2022 | 68.49 | 71.05 | 68.49 | 70.81 | 70.81 | 447,600 |
| Feb 23, 2022 | 70.81 | 72.13 | 69.76 | 70.02 | 70.02 | 336,600 |
| Feb 22, 2022 | 68.61 | 69.66 | 68.20 | 68.57 | 68.57 | 284,900 |
| Feb 18, 2022 | 69.29 | 69.84 | 68.13 | 69.23 | 69.23 | 393,400 |
| Feb 17, 2022 | 69.65 | 69.98 | 68.89 | 69.25 | 69.25 | 221,800 |
| Feb 16, 2022 | 69.63 | 70.53 | 69.23 | 70.27 | 70.27 | 250,700 |
| Feb 15, 2022 | 69.69 | 70.24 | 69.35 | 69.77 | 69.77 | 177,500 |
| Feb 14, 2022 | 69.48 | 70.73 | 68.55 | 68.92 | 68.92 | 217,000 |
| Feb 11, 2022 | 70.17 | 70.58 | 69.21 | 69.51 | 69.51 | 222,200 |
| Feb 10, 2022 | 70.30 | 71.51 | 69.80 | 70.08 | 70.08 | 328,500 |
| Feb 09, 2022 | 70.13 | 71.71 | 70.13 | 71.03 | 71.03 | 221,700 |
| Feb 08, 2022 | 69.66 | 70.13 | 69.46 | 70.00 | 70.00 | 480,500 |
| Feb 07, 2022 | 69.32 | 70.00 | 69.32 | 69.62 | 69.62 | 186,400 |
| Feb 04, 2022 | 69.44 | 70.23 | 68.08 | 69.49 | 69.49 | 218,200 |
| Feb 04, 2022 | 0.2 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
