The Brink's Co $25.58

up +0.21


17/4/2014 06:40 PM  |  NYSE : BCO  
Industries : Diversified Services / Security & Protection Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCO historical data

Date Open High Low Close Volume
4/17/201425.3725.8524.9925.581,083,450
4/16/201425.6325.7024.8025.371,161,240
4/15/201425.5926.7724.8525.342,565,690
4/14/201429.1529.1528.4028.57384,964
4/11/201428.9029.2628.6928.77531,999
4/10/201429.4629.6829.1429.23654,692
4/9/201429.6029.6429.1729.51565,386
4/8/201428.9329.6628.9329.44457,794
4/7/201429.4329.5728.6328.95445,564
4/4/201430.3130.5629.4629.55556,608
4/3/201430.0930.1829.9430.05347,758
4/2/201429.4330.1029.1730.02474,995
4/1/201428.6429.3728.5629.32420,725
3/31/201428.0128.6027.8128.55317,713
3/28/201427.7228.2727.6827.80229,488
3/27/201428.1028.1327.5927.69243,367
3/26/201429.1029.1327.9227.93413,578
3/25/201428.9829.1328.4728.87787,613
3/24/201428.9629.1228.5628.82423,522
3/21/201429.2929.3828.8328.91581,418
3/20/201428.9629.3328.8829.21441,126
3/19/201429.3629.5228.8929.01340,304
3/18/201429.2929.6029.2029.40214,173
3/17/201429.4029.8629.1929.22455,989
3/14/201429.2729.7829.1729.19314,200
3/13/201429.8329.9429.3029.42229,448
3/12/201429.7330.0429.4229.69435,566
3/11/201430.3130.4329.8730.00371,425
3/10/201430.5130.6930.3030.31255,665
3/7/201430.5131.0230.3230.48393,612
3/6/201430.2030.5230.1030.41242,138
3/5/201430.3730.5129.9630.00735,311
3/4/201430.4530.9430.4030.41781,978
3/3/201430.1030.2229.5629.99734,009
2/28/201430.7830.8630.3330.41733,700
2/27/201430.5930.8430.5130.71392,248
2/26/201430.5431.0730.3230.70294,480
2/25/201430.5830.7029.9130.42405,533
2/24/201431.1731.5230.5530.57313,316
2/21/201431.0431.2830.7631.15413,866
2/20/201430.8031.0030.6430.96296,381
2/19/201431.3031.3030.7130.71211,260
2/18/201431.6531.6531.2431.47176,813
2/14/201431.5931.7131.2031.66159,613
2/13/201431.0031.6931.0031.62223,912
2/12/201431.2031.7131.1631.29281,472
2/11/201430.8231.3430.8031.23144,313
2/10/201431.2031.2230.6230.88286,039
2/7/201430.9931.3230.9631.18276,818
2/6/201430.8131.0630.6630.79267,855
2/5/201430.7131.0030.3930.70243,133
2/4/201430.2730.9329.9130.84519,722
2/3/201431.4531.8530.1230.19647,449
1/31/201432.1732.4531.5431.64436,710
1/30/201432.2333.3132.0032.84281,638
1/29/201432.3532.6931.9432.05225,627
1/28/201432.3532.8132.1432.60272,369
1/27/201433.0033.0931.8432.41295,920
1/24/201434.5534.5632.7832.96370,473
1/23/201435.4535.6234.7934.90221,619
1/22/201435.2035.7335.0935.57155,491
1/21/201435.3235.3234.6035.20193,419
1/17/201434.8235.2134.7535.04130,099
1/16/201435.2335.4734.7434.95283,723
1/15/201434.4435.4334.3235.35278,538
1/14/201434.2234.3634.0634.32299,377
1/13/201434.6834.9833.9334.15270,183
1/10/201434.4734.9834.0034.82267,201
1/9/201434.4834.7334.0434.40159,012
1/8/201434.3234.9734.1634.45211,043
1/7/201433.9034.5833.8434.32185,416
1/6/201434.4034.5433.7033.78161,319
1/3/201433.4134.3333.4134.13207,207
1/2/201434.1434.2733.2833.41298,955
12/31/201334.4534.5634.0834.14150,950
12/30/201334.3434.7134.1634.44136,095
12/27/201334.4434.4433.9034.37134,682
12/26/201334.3634.7634.0034.28160,178
12/24/201333.9434.4133.7634.3082,320
12/23/201333.3034.0033.0533.95150,095
12/20/201332.8533.4832.5933.22461,693
12/19/201333.6433.8132.3232.80265,958
12/18/201332.9233.6832.7633.68151,417
12/17/201332.8333.0632.4232.91125,407
12/16/201332.3733.0332.1332.89162,834
12/13/201332.1432.4331.9032.18302,785
12/12/201331.9932.3431.9332.11147,218
12/11/201332.7932.8031.8931.99229,958
12/10/201333.1733.4732.6532.68204,695
12/9/201333.8533.8533.1633.28121,042
12/6/201333.3533.9433.2433.65123,235
12/5/201332.8233.2132.7733.20159,225
12/4/201332.8033.3032.5932.86264,613
12/3/201333.4333.5032.8632.92236,791
12/2/201333.6433.9733.1833.61329,574
11/29/201333.7533.8733.3633.5381,122
11/27/201333.6033.9133.3133.69136,606
11/26/201333.1633.7732.5733.57229,879
11/25/201333.3633.4933.0933.20161,333
11/22/201333.2633.5032.7133.46223,062
Trading Center