$22.70 -0.45 (%) The Brink's Co - NYSE

Jan. 28, 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
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
10/31/201420.5721.2220.1221.00675,467
10/30/201422.3822.4119.1520.101,503,742
10/29/201422.6423.0722.5722.64376,262
10/28/201421.9722.5821.9422.57378,431
10/27/201422.2022.2021.7921.93277,701
10/24/201422.4422.5622.2622.36175,338
10/23/201422.3522.6322.2722.40279,240
10/22/201422.4722.7622.1822.20304,852
10/21/201422.0322.5222.0222.37545,790
10/20/201422.4422.7721.9322.00276,374
10/17/201423.0423.1322.2522.50432,545
10/16/201422.0622.9322.0622.72296,194
10/15/201421.6122.4721.3822.40269,090
10/14/201421.6822.1721.6821.80271,400
10/13/201421.7722.0721.6521.68277,153
10/10/201422.8522.9621.7121.76358,391
10/9/201423.8723.8723.0023.03439,325
10/8/201423.3423.9723.0523.95214,742
10/7/201423.3123.5023.2123.39275,383
10/6/201423.5523.7323.4023.48182,130
10/3/201423.8623.9823.5123.51204,711
10/2/201423.6723.9323.5423.63227,062
10/1/201424.0224.2523.6723.68286,205
9/30/201424.0924.3423.9124.04355,220
9/29/201424.1224.3123.8524.14313,464
9/26/201424.2524.5224.0724.40213,763
9/25/201424.7024.7324.0924.24236,998
9/24/201424.7124.8124.4824.71178,154
9/23/201424.8124.9924.6624.73280,416
9/22/201425.5825.5824.8324.85279,812
9/19/201426.1726.4025.5825.66380,232
9/18/201425.9626.2425.8626.18279,285
9/17/201425.9226.0825.6925.89169,244
9/16/201426.1026.1925.8525.99236,409
9/15/201426.5026.9525.9626.13281,381
9/12/201426.9627.1626.4326.51170,942
9/11/201426.5527.0426.4527.03174,921
9/10/201426.6926.9626.4426.71196,388
9/9/201427.2127.3726.6326.72255,119
9/8/201427.1827.4627.1627.24142,140
9/5/201427.4427.5027.1927.23302,273
9/4/201427.3927.8627.2927.57336,223
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center