$29.15 +0.07 (%) The Brink's Co - New York Stock Exchange, Inc.

May. 31, 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
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
5/10/201629.3430.1129.2430.04309,842
5/9/201629.6129.8029.0129.27259,847
5/6/201629.4929.7928.9029.65302,645
5/5/201629.6130.3029.4929.60453,131
5/4/201629.4430.2029.2129.51703,770
5/3/201633.0033.1228.4329.501,177,495
5/2/201633.9634.0933.7633.94350,403
4/29/201634.0234.1033.7233.84178,914
4/28/201634.5734.5934.0234.06146,811
4/27/201634.6734.9434.4334.73125,798
4/26/201634.6134.7134.4734.69190,758
4/25/201634.3634.7034.2634.46226,341
4/22/201634.2334.5334.1034.44280,032
4/21/201635.1035.1034.2634.29178,635
4/20/201635.2235.2834.9135.18198,183
4/19/201635.0935.3534.9535.21336,089
4/18/201634.6234.9434.4434.92398,369
4/15/201634.1834.7834.1234.72269,400
4/14/201634.5234.5633.8734.19328,576
4/13/201633.6234.5033.4834.48511,210
4/12/201632.9133.4932.7733.29319,397
4/11/201632.8333.1132.5332.83269,182
4/8/201632.8833.2032.7032.83119,026
4/7/201632.8433.0232.5132.70146,094
4/6/201633.1633.1932.8233.08220,149
4/5/201633.2733.4432.9433.18203,169
4/4/201633.9533.9533.4233.48280,258
4/1/201633.3534.0033.1533.95324,208
3/31/201633.9133.9933.4433.59180,172
3/30/201633.9934.1333.8533.98268,213
3/29/201632.5533.8432.3533.84345,552
3/28/201632.3532.7832.2032.68238,064
3/24/201632.1532.4332.0032.25171,429
3/23/201632.0532.6631.9632.37270,632
3/22/201632.1032.2031.9332.17196,379
3/21/201632.4232.4231.8532.31152,852
3/18/201632.1732.5131.9832.49525,110
3/17/201630.9732.0730.9031.96361,196
3/16/201630.3131.0530.3130.97264,904
3/15/201629.8430.4729.3730.46248,887
3/14/201630.0530.2229.6830.01169,016
3/11/201629.9330.3129.8030.22215,187
3/10/201629.9229.9729.2729.72260,544
3/9/201629.4629.9329.3429.88262,005
3/8/201629.9330.0129.3229.33391,040
3/7/201630.0030.2229.7330.17441,867
3/4/201629.8130.9129.5730.10841,366
3/3/201630.0030.0029.7029.81352,370
3/2/201629.4430.0029.3130.00336,765
3/1/201629.4829.9229.3629.55281,724
2/29/201629.4529.6329.2129.25304,266
2/26/201629.3429.5629.1529.48217,650
2/25/201629.2229.2929.0529.23177,793
2/24/201629.1029.3428.8629.22152,578
2/23/201629.2729.6829.2729.43159,949
2/22/201629.5029.8229.3029.44247,151
2/19/201629.3729.4829.0829.24156,534
2/18/201629.4529.5729.2829.42155,202
2/17/201629.3629.6929.2829.36199,078
2/16/201629.0729.5728.6529.22270,186
2/12/201628.6329.1428.0928.66201,575
2/11/201628.4228.9828.2628.38133,358
2/10/201629.4729.6228.8628.89192,996
2/9/201629.2329.5929.0429.26206,195
2/8/201628.6229.6028.5829.55291,983
2/5/201629.8530.0028.5928.90259,180
2/4/201629.8731.1029.7730.05293,813
2/3/201628.8729.0328.5228.93247,450
2/2/201628.8628.9828.4628.59205,345
2/1/201629.1629.3028.7229.10211,565
1/29/201628.2829.4428.2029.40404,149
1/28/201628.2428.4128.0328.21228,283
1/27/201627.3328.1627.2027.97316,095
1/26/201626.9927.4626.9027.46205,278
1/25/201627.5427.6926.7526.84185,763
1/22/201627.3327.6127.0527.58192,105
1/21/201627.5827.9426.7726.98361,313
1/20/201626.5127.7426.1527.43287,185
1/19/201627.2727.4026.5526.84262,352
1/15/201626.2127.0925.9626.97277,185
1/14/201626.1827.0725.9326.90214,168
1/13/201627.0327.1025.8726.04166,246
1/12/201627.0927.3526.4826.86150,303
1/11/201626.9927.1026.4726.90174,708
1/8/201627.5027.7126.8526.90250,385
1/7/201627.8528.0827.3127.42218,843
1/6/201628.4028.8628.0228.34265,089
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center