$28.58 +0.50 (%) The Brink's Co - NYSE

Aug. 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
8/27/201528.2928.8027.9728.58269,019
8/26/201527.7228.1227.3828.08289,955
8/25/201528.3928.4127.2527.28263,144
8/24/201527.7627.9727.0027.71400,180
8/21/201528.9029.3428.5028.74493,222
8/20/201529.7730.1229.3629.41242,238
8/19/201530.2730.3829.7430.05243,951
8/18/201530.7130.8030.3030.45181,190
8/17/201530.2730.8929.8430.78421,376
8/14/201529.6330.4929.6330.36806,232
8/13/201529.6629.7329.2729.59247,737
8/12/201529.5729.7329.0129.54222,187
8/11/201530.2130.2129.6529.80172,034
8/10/201529.8930.4129.7130.39258,420
8/7/201530.0430.3329.6529.81217,321
8/6/201530.2130.2829.8730.17247,453
8/5/201531.0831.0829.9930.18392,371
8/4/201530.6631.1330.6630.90328,616
8/3/201531.2231.2430.5630.68324,622
7/31/201530.6931.7630.4931.23478,303
7/30/201529.6230.6929.0530.53597,635
7/29/201529.3930.7729.1730.16354,375
7/28/201529.1029.5128.5229.42392,874
7/27/201528.6629.0728.3128.98902,841
7/24/201528.9329.0428.6128.78378,587
7/23/201529.1629.3928.8729.00347,654
7/22/201528.9129.0728.8329.05197,617
7/21/201529.1029.4328.9629.05162,797
7/20/201529.3529.3529.0629.15164,867
7/17/201529.3229.3329.1729.33224,456
7/16/201529.3429.6429.3329.36194,017
7/15/201529.4829.5429.1829.24219,878
7/14/201529.4029.6629.2429.50318,695
7/13/201529.3429.5729.1729.43251,863
7/10/201529.0829.2629.0629.17201,376
7/9/201529.3829.5228.8728.89208,277
7/8/201529.2029.4828.9129.20397,082
7/7/201529.6129.6129.1829.39327,877
7/6/201529.3629.6329.3229.61322,976
7/2/201529.6929.6929.3929.52202,376
7/1/201529.7229.9329.4729.55289,623
6/30/201529.7729.7729.2729.43435,968
6/29/201529.9530.1829.4229.46229,646
6/26/201530.2330.3930.0830.151,275,178
6/25/201530.2330.2329.8930.13385,430
6/24/201530.6530.7330.1130.12241,246
6/23/201530.7130.8130.4730.72306,624
6/22/201530.9031.0330.6430.67179,851
6/19/201530.7030.9530.5030.81461,723
6/18/201530.8630.9630.5730.70336,930
6/17/201531.3331.5630.6530.76314,286
6/16/201531.2831.6330.9231.26292,407
6/15/201531.2031.3430.9331.26285,769
6/12/201531.7131.8031.3831.50268,258
6/11/201531.8031.9631.5531.76253,001
6/10/201531.8932.2231.7031.79300,740
6/9/201531.8331.9931.6431.69135,187
6/8/201532.1232.1331.7531.79261,233
6/5/201532.1332.2531.8832.10164,602
6/4/201532.4732.5931.8932.13313,261
6/3/201532.1732.9032.1732.64356,834
6/2/201532.1332.5432.1232.15248,315
6/1/201532.1232.5331.8632.27493,927
5/29/201532.1032.2631.6631.96283,877
5/28/201532.0932.2631.8632.12275,392
5/27/201532.1332.3731.9732.11231,408
5/26/201532.0032.2331.9132.04320,096
5/22/201532.1032.1131.6932.051,084,655
5/21/201532.0032.3131.9032.05694,547
5/20/201532.3732.6931.9531.95801,337
5/19/201533.1333.1832.2732.43774,672
5/18/201532.9333.2832.8433.13634,957
5/15/201533.5833.6232.9933.33529,817
5/14/201533.1433.5533.1133.54339,542
5/13/201533.1033.5433.0433.14597,422
5/12/201533.0833.2932.7033.10579,905
5/11/201532.7633.5632.6733.13672,179
5/8/201532.8532.9932.5832.80604,944
5/7/201532.7733.0032.3532.56666,530
5/6/201531.8432.8131.7832.79919,554
5/5/201533.1433.2031.7932.012,888,911
5/4/201530.2331.2430.0030.611,358,509
5/1/201527.9830.4927.7730.291,150,000
4/30/201526.3826.7325.9926.47621,344
4/29/201526.4926.6826.2926.50314,591
4/28/201526.4626.6726.2626.59336,728
4/27/201526.7527.0626.4026.50409,365
4/24/201526.8827.0426.5526.69700,590
4/23/201526.9727.1626.4826.931,195,315
4/22/201527.1627.7427.0027.48588,685
4/21/201527.4127.4126.9827.07203,491
4/20/201527.2127.5127.0727.39131,774
4/17/201527.1227.3226.9427.08263,005
4/16/201527.5727.6627.1927.32370,000
4/15/201527.5627.8627.4827.62228,183
4/14/201527.5427.6027.4527.53280,980
4/13/201527.4327.8127.4327.55140,788
4/10/201527.6027.6427.3727.44211,043
4/9/201527.6528.0027.3027.49303,401
4/8/201527.7027.9527.4227.69376,350
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!