$28.42 -0.07 (%) The Brink's Co - NYSE

Mar. 27, 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
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
2/9/201524.9525.5024.9325.06219,091
2/6/201525.4425.6724.6325.07417,194
2/5/201522.7725.6122.2725.45638,032
2/4/201523.5223.5723.2423.35412,295
2/3/201523.2823.9723.2023.71275,655
2/2/201522.5123.1522.2423.12490,324
1/30/201522.6822.8722.3422.41377,158
1/29/201522.7023.0122.2822.89571,418
1/28/201523.2623.2622.5522.70479,498
1/27/201523.7823.8823.0623.15536,958
1/26/201523.4624.0223.3823.92244,466
1/23/201523.4323.6923.3423.54384,741
1/22/201523.3823.5923.2223.50443,575
1/21/201523.2923.5323.1623.34416,627
1/20/201524.0024.0023.0823.39583,418
1/16/201523.7324.0223.6124.00182,227
1/15/201524.2124.4223.6323.80340,440
1/14/201523.8624.2223.7724.09367,506
1/13/201524.3224.5823.7424.16529,003
1/12/201523.7724.3423.6524.08453,457
1/9/201523.5023.8823.2223.85295,452
1/8/201523.2723.5423.1023.46371,857
1/7/201523.2223.2622.8423.06336,752
1/6/201523.5123.7322.9323.06540,847
1/5/201524.1724.3223.3423.49385,959
1/2/201524.4824.4823.7624.36373,108
12/31/201424.7124.7124.3824.41273,003
12/30/201424.3324.6224.2224.59233,473
12/29/201424.1024.5224.0924.42260,594
12/26/201424.1424.4223.9824.09165,259
12/24/201424.2324.2923.8124.09137,957
12/23/201423.8424.2723.7624.12191,916
12/22/201423.2823.7723.2023.75265,961
12/19/201423.3823.5723.1623.28810,439
12/18/201423.2423.6222.8823.45436,914
12/17/201422.2422.9721.9122.92291,613
12/16/201422.6422.8722.1922.26526,684
12/15/201422.4522.7122.2022.64554,140
12/12/201422.0322.5021.8622.35445,384
12/11/201422.2722.4722.2122.31528,313
12/10/201423.1423.2522.1322.18314,927
12/9/201422.1623.2522.1623.24500,360
12/8/201422.5822.5822.2722.40621,919
12/5/201422.3922.7022.3922.62748,412
12/4/201422.2022.5522.1222.421,468,475
12/3/201421.9722.4221.7922.241,660,445
12/2/201421.7222.0821.6621.96249,646
12/1/201421.6021.8721.6021.70576,795
11/28/201421.9321.9321.6721.70173,030
11/26/201422.1822.2921.9321.99278,040
11/25/201421.9822.4021.9422.17227,880
11/24/201421.6122.0421.5421.91141,492
11/21/201421.6821.8321.4721.58182,881
11/20/201420.8121.3620.8121.31158,548
11/19/201421.4421.4420.8520.89163,730
11/18/201421.6221.9021.3521.52248,261
11/17/201421.4221.7521.2421.59340,317
11/14/201421.2821.6421.1521.50370,504
11/13/201421.6121.8121.1821.25406,195
11/12/201421.3021.6421.2921.57432,345
11/11/201421.4821.6521.1921.39617,191
11/10/201421.5721.6821.3421.48251,553
11/7/201421.4921.5821.3621.51274,163
11/6/201421.3821.5821.1621.48267,522
11/5/201421.2821.5821.0421.34428,955
11/4/201420.8521.0620.7020.72352,783
11/3/201421.0521.2420.8720.94448,164
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center