$29.52 -0.03 (%) The Brink's Co - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCO historical data

Date Open High Low Close Volume
7/2/201529.6929.6929.3929.52202,376
7/1/201529.7229.9329.4729.55289,623
6/30/201529.7729.7729.2729.43435,968
6/29/201529.9530.1829.4229.46229,646
6/26/201530.2330.3930.0830.151,275,178
6/25/201530.2330.2329.8930.13385,430
6/24/201530.6530.7330.1130.12241,246
6/23/201530.7130.8130.4730.72306,624
6/22/201530.9031.0330.6430.67179,851
6/19/201530.7030.9530.5030.81461,723
6/18/201530.8630.9630.5730.70336,930
6/17/201531.3331.5630.6530.76314,286
6/16/201531.2831.6330.9231.26292,407
6/15/201531.2031.3430.9331.26285,769
6/12/201531.7131.8031.3831.50268,258
6/11/201531.8031.9631.5531.76253,001
6/10/201531.8932.2231.7031.79300,740
6/9/201531.8331.9931.6431.69135,187
6/8/201532.1232.1331.7531.79261,233
6/5/201532.1332.2531.8832.10164,602
6/4/201532.4732.5931.8932.13313,261
6/3/201532.1732.9032.1732.64356,834
6/2/201532.1332.5432.1232.15248,315
6/1/201532.1232.5331.8632.27493,927
5/29/201532.1032.2631.6631.96283,877
5/28/201532.0932.2631.8632.12275,392
5/27/201532.1332.3731.9732.11231,408
5/26/201532.0032.2331.9132.04320,096
5/22/201532.1032.1131.6932.051,084,655
5/21/201532.0032.3131.9032.05694,547
5/20/201532.3732.6931.9531.95801,337
5/19/201533.1333.1832.2732.43774,672
5/18/201532.9333.2832.8433.13634,957
5/15/201533.5833.6232.9933.33529,817
5/14/201533.1433.5533.1133.54339,542
5/13/201533.1033.5433.0433.14597,422
5/12/201533.0833.2932.7033.10579,905
5/11/201532.7633.5632.6733.13672,179
5/8/201532.8532.9932.5832.80604,944
5/7/201532.7733.0032.3532.56666,530
5/6/201531.8432.8131.7832.79919,554
5/5/201533.1433.2031.7932.012,888,911
5/4/201530.2331.2430.0030.611,358,509
5/1/201527.9830.4927.7730.291,150,000
4/30/201526.3826.7325.9926.47621,344
4/29/201526.4926.6826.2926.50314,591
4/28/201526.4626.6726.2626.59336,728
4/27/201526.7527.0626.4026.50409,365
4/24/201526.8827.0426.5526.69700,590
4/23/201526.9727.1626.4826.931,195,315
4/22/201527.1627.7427.0027.48588,685
4/21/201527.4127.4126.9827.07203,491
4/20/201527.2127.5127.0727.39131,774
4/17/201527.1227.3226.9427.08263,005
4/16/201527.5727.6627.1927.32370,000
4/15/201527.5627.8627.4827.62228,183
4/14/201527.5427.6027.4527.53280,980
4/13/201527.4327.8127.4327.55140,788
4/10/201527.6027.6427.3727.44211,043
4/9/201527.6528.0027.3027.49303,401
4/8/201527.7027.9527.4227.69376,350
4/7/201528.0028.1627.6527.69597,947
4/6/201527.6528.1927.5728.00318,315
4/2/201527.6828.2327.6127.79359,837
4/1/201527.5527.8027.3827.66424,029
3/31/201527.7928.0027.5827.63338,889
3/30/201528.4928.6327.9527.98443,354
3/27/201528.5428.8227.7328.42516,796
3/26/201528.3828.6228.1228.49309,966
3/25/201528.8028.8428.3928.45353,361
3/24/201528.2528.9828.0928.71576,230
3/23/201527.8328.2627.7328.25578,293
3/20/201527.3527.9727.2727.93708,093
3/19/201527.3527.5526.9227.13369,016
3/18/201526.4227.0326.3827.01472,636
3/17/201526.2526.5726.1026.52321,526
3/16/201526.3026.5126.1526.31272,038
3/13/201526.8726.8725.9926.19332,740
3/12/201526.7527.4926.6326.88321,224
3/11/201526.7126.7926.2926.59681,973
3/10/201526.9127.0126.6126.70540,152
3/9/201527.2527.3126.9427.16278,929
3/6/201527.2527.6827.1027.20263,316
3/5/201527.6027.6227.1827.52205,215
3/4/201527.7227.7227.3927.54289,602
3/3/201527.7728.0027.5027.84288,752
3/2/201528.1328.4927.9328.00293,510
2/27/201528.4528.5627.9428.14362,201
2/26/201528.2428.6228.2428.43258,993
2/25/201527.9028.3027.6828.29304,398
2/24/201527.3828.1527.1727.98420,060
2/23/201526.8427.3326.4827.30424,404
2/20/201526.5026.9325.9326.92385,405
2/19/201525.8826.5325.7726.49325,946
2/18/201525.3625.9825.2125.95331,907
2/17/201525.7826.0725.3425.44296,684
2/13/201525.5225.8625.1825.73629,332
2/12/201525.3725.7225.1325.55278,308
2/11/201524.8125.3424.4325.25300,246
2/10/201525.2725.2724.7624.88256,833
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!