$37.08 +0.81 (%) The Brink's Co - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
7/18/201630.0830.3029.8329.98218,256
7/15/201630.0030.1929.8230.18222,717
7/14/201629.8830.0029.7229.86226,823
7/13/201629.4829.8029.4129.65192,627
7/12/201629.0829.6229.0429.39205,126
7/11/201628.2828.9428.1628.85457,792
7/8/201627.7028.2027.2628.12645,874
7/7/201627.8527.9526.9627.71481,405
7/6/201627.5627.9727.4527.75208,587
7/5/201628.1628.1627.6527.74219,811
7/1/201628.5128.6728.1028.27234,300
6/30/201628.2528.5228.1528.49855,458
6/29/201627.8428.1827.6528.14191,935
6/28/201627.3327.8727.1027.52653,524
6/27/201627.3427.3426.8627.00356,436
6/24/201627.8328.1527.1227.71660,636
6/23/201628.6329.2128.5629.20392,225
6/22/201628.8828.8928.4328.44261,601
6/21/201629.1329.1328.6328.93285,369
6/20/201629.5329.6329.1429.14304,951
6/17/201629.1029.1028.6529.00447,691
6/16/201628.8329.0928.3829.04266,809
6/15/201629.4229.4228.9628.98206,728
6/14/201629.0229.5328.9229.30278,001
6/13/201629.3529.5028.7928.87227,520
6/10/201629.6529.8329.3129.48343,780
6/9/201630.0330.0529.8129.87176,382
6/8/201630.2230.2629.9430.17192,798
6/7/201630.4230.5830.1630.21156,514
6/6/201630.0730.5330.0730.38185,736
6/3/201630.2030.2029.9130.03226,886
6/2/201629.3630.2529.3630.24338,296
6/1/201629.0429.5829.0029.43278,289
5/31/201629.1129.4628.8329.15421,046
5/27/201628.8929.2728.7329.08234,558
5/26/201628.8729.0628.7328.86213,195
5/25/201628.9328.9828.6928.84206,326
5/24/201628.3728.9728.1628.85335,458
5/23/201628.5628.6228.0728.18306,051
5/20/201628.3228.8928.2728.59211,699
5/19/201628.5628.9128.0728.18169,721
5/18/201628.5429.0628.4428.81164,933
5/17/201628.8229.0928.3128.59318,654
5/16/201628.8429.2628.5728.87221,124
5/13/201629.2829.3828.8228.93151,880
5/12/201629.4829.5629.0029.36203,573
5/11/201629.9230.0329.2529.28174,866
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center