$41.30 +0.70 (%) The Brink's Co - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCO historical data

Date Open High Low Close Volume
12/7/201640.1040.7039.6040.60322,788
12/6/201639.1540.2038.8039.95467,629
12/5/201639.3039.5538.9039.05372,758
12/2/201638.9539.4038.4838.90363,070
12/1/201640.4540.6538.7538.85561,783
11/30/201641.0041.3840.3540.40321,975
11/29/201642.0042.2040.4540.70719,282
11/28/201643.9544.5542.0542.20517,437
11/25/201644.3045.1044.3045.1098,576
11/23/201643.1544.4543.1544.25367,849
11/22/201642.7043.3542.4043.25204,443
11/21/201642.4542.8542.2542.75154,421
11/18/201642.8543.0042.2042.50306,090
11/17/201641.9542.8541.7042.85258,133
11/16/201641.6542.4041.6041.95627,505
11/15/201641.6542.0041.0541.70263,686
11/14/201642.6543.4541.5541.65509,019
11/11/201642.6543.1041.8542.10492,371
11/10/201642.1043.0541.6542.55532,278
11/9/201640.0042.0039.4141.75398,146
11/8/201640.0041.1539.9040.30285,601
11/7/201640.8540.8539.6040.00435,678
11/4/201639.1039.8838.5539.40414,621
11/3/201638.8539.1038.7038.90414,527
11/2/201638.9539.2538.5538.60367,191
11/1/201639.7539.8038.5538.95401,283
10/31/201639.7040.0039.3339.55442,808
10/28/201639.6940.1839.4539.64543,961
10/27/201639.5440.9939.1640.642,130,024
10/26/201638.3539.3037.5439.24621,853
10/25/201637.0037.7536.9137.39278,904
10/24/201637.0337.2236.9837.07178,812
10/21/201636.3036.8736.2436.84201,758
10/20/201636.6936.9736.5236.63159,659
10/19/201637.0737.0736.6036.83316,688
10/18/201637.0937.4236.6536.99606,276
10/17/201636.9837.2736.8436.87208,896
10/14/201637.4637.8537.0437.04261,235
10/13/201637.3337.6037.0737.25344,546
10/12/201637.4337.8537.2937.70320,508
10/11/201637.3537.6536.8037.37321,313
10/10/201637.2437.7137.2437.39240,010
10/7/201638.0638.0636.8236.98328,185
10/6/201637.1738.1637.0638.08360,926
10/5/201636.9237.4136.7837.16347,476
10/4/201637.4537.5836.5836.74198,727
10/3/201637.0237.4936.8437.44323,873
9/30/201636.3837.2336.2637.08222,508
9/29/201636.5636.9836.2736.27280,598
9/28/201636.2936.6536.2536.61193,077
9/27/201636.2036.5236.0436.23199,100
9/26/201636.7936.8036.2436.25175,425
9/23/201637.5737.5736.8236.90317,455
9/22/201636.9937.9236.9037.87410,627
9/21/201636.3737.0036.0136.86443,235
9/20/201636.1736.3936.0136.11294,200
9/19/201635.2536.5035.2536.11722,854
9/16/201635.3435.4434.7234.941,483,255
9/15/201634.3234.9334.2134.92345,028
9/14/201634.5334.6433.9934.27514,058
9/13/201634.5934.8234.0034.43518,267
9/12/201634.6534.9534.2234.82423,977
9/9/201635.4535.5534.9334.96363,437
9/8/201635.7536.0635.6335.83238,420
9/7/201636.3236.4635.7635.79394,218
9/6/201636.6336.8436.1436.34313,005
9/2/201636.8136.8936.4736.63173,920
9/1/201636.5436.7836.4036.58229,251
8/31/201637.1537.2036.1836.50332,141
8/30/201637.2637.4737.0337.18207,084
8/29/201637.0237.3737.0237.26208,164
8/26/201637.6337.7536.9037.04232,968
8/25/201637.3937.8437.3237.64236,567
8/24/201637.4037.6937.1937.46202,378
8/23/201636.9937.4836.9037.36188,525
8/22/201636.9537.3336.7236.91281,409
8/19/201636.9237.4736.8737.05356,033
8/18/201636.9837.1936.5737.01483,513
8/17/201637.2137.3736.8837.02390,092
8/16/201637.0537.4136.8337.24971,987
8/15/201637.3537.4537.0537.10707,036
8/12/201637.3237.8537.0537.33464,945
8/11/201636.9337.6136.9337.501,605,012
8/10/201636.3737.0936.3536.93392,972
8/9/201636.6436.7536.2436.46794,249
8/8/201636.1236.8035.9436.53231,205
8/5/201635.9036.5235.7936.07450,594
8/4/201635.4236.3235.3035.67590,833
8/3/201633.5435.2333.4535.16797,226
8/2/201633.0033.3232.9533.16433,537
8/1/201632.8133.2232.4632.98482,647
7/29/201632.6132.9032.4632.82415,603
7/28/201632.4433.1831.8932.69374,225
7/27/201631.6932.0531.5432.00344,558
7/26/201631.3231.7831.2631.71253,084
7/25/201630.7631.2630.5931.23298,291
7/22/201630.4631.0129.8730.86398,182
7/21/201630.7931.0030.4330.54219,023
7/20/201630.4730.7730.3330.75172,789
7/19/201630.3030.8730.3030.47271,005
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center