$32.04 -0.01 (%) The Brink's Co - NYSE

May. 26, 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
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
4/7/201528.0028.1627.6527.69597,947
4/6/201527.6528.1927.5728.00318,315
4/2/201527.6828.2327.6127.79359,837
4/1/201527.5527.8027.3827.66424,029
3/31/201527.7928.0027.5827.63338,889
3/30/201528.4928.6327.9527.98443,354
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center