$28.90 -1.15 (%) The Brink's Co - NYSE

Feb. 5, 2016 | 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
2/5/201629.8530.0028.5928.90259,180
2/4/201629.8731.1029.7730.05293,813
2/3/201628.8729.0328.5228.93247,450
2/2/201628.8628.9828.4628.59205,345
2/1/201629.1629.3028.7229.10211,565
1/29/201628.2829.4428.2029.40404,149
1/28/201628.2428.4128.0328.21228,283
1/27/201627.3328.1627.2027.97316,095
1/26/201626.9927.4626.9027.46205,278
1/25/201627.5427.6926.7526.84185,763
1/22/201627.3327.6127.0527.58192,105
1/21/201627.5827.9426.7726.98361,313
1/20/201626.5127.7426.1527.43287,185
1/19/201627.2727.4026.5526.84262,352
1/15/201626.2127.0925.9626.97277,185
1/14/201626.1827.0725.9326.90214,168
1/13/201627.0327.1025.8726.04166,246
1/12/201627.0927.3526.4826.86150,303
1/11/201626.9927.1026.4726.90174,708
1/8/201627.5027.7126.8526.90250,385
1/7/201627.8528.0827.3127.42218,843
1/6/201628.4028.8628.0228.34265,089
1/5/201628.8828.8828.5228.78195,060
1/4/201628.2828.9328.0028.66303,582
12/31/201529.5829.5828.5128.86312,868
12/30/201529.4829.9429.4529.74128,330
12/29/201529.4829.7029.4129.54156,850
12/28/201529.5029.6128.9829.28135,024
12/24/201529.5329.8829.4529.6744,747
12/23/201529.4129.6729.2629.5891,888
12/22/201529.3729.3728.9229.25186,657
12/21/201528.8229.2628.6329.22176,322
12/18/201528.9929.0628.6128.61529,979
12/17/201529.8129.9729.1029.12202,708
12/16/201529.6129.8629.3929.75131,742
12/15/201529.4429.6629.2329.40184,245
12/14/201529.7129.7529.1229.22228,550
12/11/201530.1630.3029.6329.74129,874
12/10/201530.8231.1430.5630.65112,114
12/9/201530.3630.9329.9730.84333,778
12/8/201530.7431.0230.3530.41131,818
12/7/201531.0331.1730.7730.98227,980
12/4/201530.7831.5730.7031.17342,569
12/3/201531.4131.6130.6230.72181,888
12/2/201532.1032.2731.2831.32229,934
12/1/201532.2832.5131.9832.10176,436
11/30/201532.2432.7832.1532.18256,725
11/27/201532.2032.3331.9632.2147,479
11/25/201532.4132.4131.9932.22127,168
11/24/201531.7332.1431.3532.09170,515
11/23/201531.9232.1331.6531.95194,063
11/20/201531.7931.9831.5431.89184,352
11/19/201531.5931.6531.3331.62221,653
11/18/201531.1831.6630.6731.61246,390
11/17/201530.9231.3530.7331.10314,886
11/16/201530.7030.8930.4630.84216,168
11/13/201530.5030.9930.5030.79273,413
11/12/201530.7831.0330.5930.65255,246
11/11/201530.7331.1030.4031.02256,650
11/10/201530.4630.6830.2030.59142,802
11/9/201531.1531.1530.4930.61129,631
11/6/201530.4931.2930.3131.26178,178
11/5/201530.6930.8230.4830.61186,251
11/4/201531.1631.1630.5630.63162,749
11/3/201531.4631.6130.9531.13277,668
11/2/201531.0931.6930.8831.54445,967
10/30/201532.2233.3730.7330.98361,123
10/29/201532.5233.0632.3132.46366,673
10/28/201531.8832.6131.5632.61466,297
10/27/201531.4631.8631.4031.83387,033
10/26/201531.3431.8231.2031.61546,921
10/23/201530.8131.3130.7531.29226,391
10/22/201530.6330.9530.3330.57280,746
10/21/201531.2631.4130.4830.49165,792
10/20/201531.1831.2531.0331.16145,874
10/19/201530.8631.2830.8631.23156,443
10/16/201531.2431.2530.7030.96193,765
10/15/201530.6931.1530.4431.14195,204
10/14/201530.1430.6029.9630.51235,711
10/13/201530.0830.4730.0530.13184,451
10/12/201529.8030.2129.6930.20171,852
10/9/201529.3229.8229.1129.78191,117
10/8/201528.6429.3028.5929.26212,161
10/7/201529.5029.6328.5828.72297,090
10/6/201528.3829.6628.0929.35383,260
10/5/201528.9429.7628.8329.70417,076
10/2/201527.4428.4927.0328.41554,570
10/1/201527.0327.8026.8727.77760,930
9/30/201526.6927.0426.6227.01831,148
9/29/201526.5926.7626.2826.50408,326
9/28/201526.8426.9426.3526.49316,909
9/25/201526.3427.0326.2526.96449,939
9/24/201526.1926.4725.8026.09342,551
9/23/201526.6026.7426.2526.39288,936
9/22/201526.8126.9026.4426.59374,391
9/21/201526.8627.3526.8627.00420,972
9/18/201527.4127.5926.6326.69505,295
9/17/201528.2328.3327.7827.81160,998
9/16/201527.4528.2627.4528.22232,491
9/15/201527.2627.4527.0527.35317,241
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center