Canada markets close in 1 hour 59 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 202176.2776.7175.5875.9175.9179,588
Jun. 15, 202176.4576.5675.2376.5076.50127,500
Jun. 14, 202176.9977.4376.0376.4976.49371,400
Jun. 11, 202175.3676.5775.3676.5076.50168,300
Jun. 10, 202176.0076.6473.8874.6374.63256,500
Jun. 09, 202176.0076.0075.2075.4875.48156,200
Jun. 08, 202173.7776.2573.7776.0876.08212,100
Jun. 07, 202173.7473.7472.7073.2473.24156,000
Jun. 04, 202174.4274.4272.7173.3273.32162,700
Jun. 03, 202173.0874.4172.7674.0674.06263,700
Jun. 02, 202175.5175.5173.0073.3873.38321,400
Jun. 01, 202175.9676.8374.3775.2975.29451,800
May 28, 202176.2076.2074.9675.4175.41184,700
May 27, 202176.9377.2676.1476.1476.14148,400
May 26, 202175.2276.1074.6376.0576.05168,800
May 25, 202177.3477.9074.9875.0375.03221,600
May 24, 202177.3377.6576.3777.1277.12144,700
May 21, 202177.8778.1976.7876.9176.91218,100
May 20, 202178.1778.3776.9977.5277.52172,800
May 19, 202178.3279.1476.6078.6578.65447,000
May 18, 202179.7580.7979.0279.5579.55334,800
May 17, 202179.1179.7877.8579.6779.67147,500
May 14, 202179.1679.7778.5979.6479.64196,800
May 14, 20210.2 Dividend
May 13, 202176.9378.8876.1078.7178.51250,300
May 12, 202178.6178.9776.5976.9776.77328,900
May 11, 202178.4479.5777.7978.9478.74257,500
May 10, 202180.5581.1479.5579.9179.71188,200
May 07, 202178.6280.6078.3680.5580.35138,000
May 06, 202178.6278.8477.0078.7378.53193,200
May 05, 202178.7279.1778.2778.6378.43115,000
May 04, 202179.2179.6277.9778.6978.49224,000
May 03, 202180.3681.3679.6179.7279.52393,600
Apr. 30, 202179.2179.9779.0879.9279.72366,000
Apr. 29, 202178.9180.5178.5480.2180.01366,700
Apr. 28, 202176.4078.2974.3377.9377.73425,100
Apr. 27, 202176.5377.6876.5376.9176.71196,700
Apr. 26, 202178.0078.6876.2776.8376.63300,200
Apr. 23, 202176.6077.7976.0177.2277.02324,000
Apr. 22, 202177.8678.5676.0776.1575.96192,300
Apr. 21, 202177.0077.9276.0077.5577.35253,300
Apr. 20, 202178.5679.3576.0077.1276.92362,800
Apr. 19, 202179.6480.0577.9079.0678.86449,400
Apr. 16, 202180.2281.4179.4980.0179.81308,200
Apr. 15, 202180.6580.6579.2779.3879.18246,300
Apr. 14, 202178.9781.0478.9780.1879.98483,300
Apr. 13, 202179.6979.9478.6279.0078.80192,600
Apr. 12, 202179.7480.2879.4579.7579.55292,700
Apr. 09, 202179.9880.2479.1479.7479.54261,100
Apr. 08, 202180.0380.6779.0279.8979.69215,000
Apr. 07, 202181.2481.2479.1079.9679.76156,500
Apr. 06, 202181.0782.6280.7781.4081.19369,300
Apr. 05, 202179.8480.3778.5080.2980.09267,100
Apr. 01, 202179.7280.6179.0079.2479.04375,100
Mar. 31, 202179.6980.2577.6979.2379.03274,400
Mar. 30, 202177.2880.0977.0179.2179.01393,800
Mar. 29, 202178.6280.1476.7877.1276.92362,900
Mar. 26, 202179.5080.2978.3679.4379.23206,800
Mar. 25, 202175.1579.6574.5978.9578.75354,500
Mar. 24, 202178.6279.2075.7175.7575.56313,200
Mar. 23, 202180.3380.6676.8277.7577.55639,200
Mar. 22, 202182.5882.8280.7081.2181.00463,300
Mar. 19, 202182.4783.5480.9982.5882.37750,000
Mar. 18, 202182.7484.3082.1482.4882.27208,100
Mar. 17, 202183.6483.6481.2782.8082.59240,800
Mar. 16, 202183.3583.6082.0083.1782.96213,300
Mar. 15, 202181.5683.2280.1183.2082.99183,800
Mar. 12, 202183.2083.5081.2782.1681.95221,100
Mar. 11, 202183.3583.7182.0282.9982.78246,400
Mar. 10, 202182.2584.7281.8682.8182.60423,600
Mar. 09, 202182.3682.8781.6882.6182.40375,100
Mar. 08, 202179.7883.6778.9681.7981.58430,200
Mar. 05, 202177.2680.4176.5779.9279.72432,300
Mar. 04, 202177.6079.3875.6376.2476.05278,900
Mar. 03, 202176.5078.6575.2577.2677.06277,900
Mar. 02, 202178.4478.8576.7477.5177.31276,200
Mar. 01, 202178.8981.1578.0579.6979.49257,800
Feb. 26, 202178.1278.5675.2776.8376.63364,200
Feb. 25, 202179.6481.0676.8276.9776.77248,500
Feb. 24, 202181.3981.5878.8980.4080.20486,900
Feb. 23, 202176.6481.5976.1680.8680.65836,300
Feb. 22, 202172.6576.0472.5076.0075.81400,100
Feb. 19, 202172.5173.5471.7472.7672.58245,600
Feb. 18, 202172.7772.9470.9471.8871.70224,900
Feb. 17, 202172.6273.5772.5372.8372.64202,300
Feb. 16, 202173.9074.8372.3373.4373.24222,800
Feb. 12, 202173.0774.3672.5873.4273.23116,500
Feb. 11, 202174.7375.3172.4073.4573.26219,800
Feb. 10, 202175.2275.7773.5574.3774.18271,600
Feb. 09, 202173.4075.1173.3274.7974.60266,000
Feb. 08, 202171.9873.4371.2073.3373.14263,700
Feb. 05, 202173.0073.0771.0771.5271.34198,500
Feb. 05, 20210.15 Dividend
Feb. 04, 202168.9072.2568.7772.1871.85276,000
Feb. 03, 202170.9271.3568.5568.7668.44339,900
Feb. 02, 202170.3571.6869.8471.3871.05245,300
Feb. 01, 202168.3269.5367.3769.4169.09382,900
Jan. 29, 202169.7169.7466.5968.1367.82531,800
Jan. 28, 202169.9271.0568.7969.8969.57264,700
Jan. 27, 202168.7571.0267.1769.1768.85494,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...