$22.40 +0.20 (%) The Brink's Co - NYSE

Oct. 23, 2014 | 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
10/23/201422.3522.6322.2722.40279,240
10/22/201422.4722.7622.1822.20304,852
10/21/201422.0022.5222.0222.37545,790
10/20/201422.4422.7721.9322.00276,374
10/17/201423.0423.1322.2522.50432,545
10/16/201422.0622.9322.0622.72296,194
10/15/201421.6122.4721.3822.40269,090
10/14/201421.6822.1721.6821.80271,400
10/13/201421.7722.0721.6521.68277,153
10/10/201422.8522.9621.7121.76358,391
10/9/201423.8723.8723.0023.03439,325
10/8/201423.3423.9723.0523.95214,742
10/7/201423.3123.5023.2123.39275,383
10/6/201423.5523.7323.4023.48182,130
10/3/201423.8623.9823.5123.51204,711
10/2/201423.6723.9323.5423.63227,062
10/1/201424.0224.2523.6723.68286,205
9/30/201424.0924.3423.9124.04355,220
9/29/201424.1224.3123.8524.14313,464
9/26/201424.2524.5224.0724.40213,763
9/25/201424.7024.7324.0924.24236,998
9/24/201424.7124.8124.4824.71178,154
9/23/201424.8124.9924.6624.73280,416
9/22/201425.5825.5824.8324.85279,812
9/19/201426.1726.4025.5825.66380,232
9/18/201425.9626.2425.8626.18279,285
9/17/201425.9226.0825.6925.89169,244
9/16/201426.1026.1925.8525.99236,409
9/15/201426.5026.9525.9626.13281,381
9/12/201426.9627.1626.4326.51170,942
9/11/201426.5527.0426.4527.03174,921
9/10/201426.6926.9626.4426.71196,388
9/9/201427.2127.3726.6326.72255,119
9/8/201427.1827.4627.1627.24142,140
9/5/201427.4427.5027.1927.23302,273
9/4/201427.3927.8627.2927.57336,223
9/3/201427.8727.8727.3027.38203,889
9/2/201427.4627.8227.3627.69153,995
8/29/201427.5427.6227.1827.38114,273
8/28/201427.4427.6627.2627.47223,373
8/27/201427.6027.7227.3927.50185,814
8/26/201427.5327.8227.4627.64281,222
8/25/201427.2227.6427.1627.54407,279
8/22/201426.9927.1326.8727.06276,808
8/21/201427.1027.2226.7927.00627,311
8/20/201427.3127.4127.1127.15306,745
8/19/201427.3627.4527.3427.36427,303
8/18/201427.2127.4527.1527.34588,209
8/15/201427.0627.2526.7927.00514,845
8/14/201426.7426.9426.5826.86508,816
8/13/201426.7626.9626.5926.66613,223
8/12/201426.8527.0626.6326.66315,651
8/11/201426.7027.1526.5026.85777,716
8/8/201426.6126.7526.4926.53351,730
8/7/201426.8026.8626.4926.62223,226
8/6/201426.5426.7726.4626.68317,633
8/5/201426.6526.8226.3826.68517,924
8/4/201426.7226.7526.5026.70403,383
8/1/201426.8626.9326.5726.63401,096
7/31/201426.8127.0726.6426.84654,581
7/30/201427.0627.1726.8526.98228,324
7/29/201427.0527.2326.8026.94342,106
7/28/201427.1527.2626.9126.99423,998
7/25/201426.8927.4426.7027.17464,786
7/24/201426.7927.3626.1727.05757,178
7/23/201427.4927.6927.1827.29450,926
7/22/201427.6128.0427.5527.59432,571
7/21/201427.4427.6727.2427.48264,124
7/18/201427.1627.7327.1627.63300,150
7/17/201427.2927.5927.1027.18251,867
7/16/201427.5427.8727.4527.46312,953
7/15/201427.5527.8427.2627.33193,008
7/14/201427.3027.6927.0827.56236,735
7/11/201426.9227.1226.6527.01271,362
7/10/201426.6027.3426.4826.99690,828
7/9/201427.3927.4026.9327.05513,762
7/8/201427.6927.8427.3827.48391,212
7/7/201428.0728.0727.5327.77383,648
7/3/201428.2728.5028.1228.19146,276
7/2/201428.2928.5828.0828.17292,716
7/1/201428.2428.8028.1628.41337,931
6/30/201427.6028.2227.4528.22476,841
6/27/201427.2327.6727.2327.661,008,861
6/26/201427.2227.4226.8927.41232,464
6/25/201426.5527.1626.5527.16377,108
6/24/201427.2027.2926.6926.731,178,411
6/23/201428.1328.2627.1427.19587,798
6/20/201427.3128.2227.3128.057,504,150
6/19/201427.5027.5627.1727.35451,007
6/18/201427.4427.6327.2527.46347,934
6/17/201427.4827.7127.3927.44536,614
6/16/201427.4427.5527.1827.50354,536
6/13/201428.2628.3027.4127.49484,913
6/12/201428.4328.5528.2028.34241,385
6/11/201428.5528.7228.2528.46268,713
6/10/201428.6028.7928.2128.76280,918
6/9/201428.0028.7227.9828.63267,779
6/6/201427.6328.0327.4228.02283,858
6/5/201426.9727.5626.7327.49187,612
6/4/201426.5827.1026.4926.94300,669
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center