The Brink's Co $26.94

down -0.05


29/7/2014 04:03 PM  |  NYSE : BCO  
Industries : Diversified Services / Security & Protection Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCO historical data

Date Open High Low Close Volume
7/28/201427.1527.2626.9126.99423,998
7/25/201426.8927.4426.7027.17464,786
7/24/201426.7927.3626.1727.05757,178
7/23/201427.4927.6927.1827.29450,926
7/22/201427.6128.0427.5527.59432,571
7/21/201427.4427.6727.2427.48264,124
7/18/201427.1627.7327.1627.63300,150
7/17/201427.2927.5927.1027.18251,867
7/16/201427.5427.8727.4527.46312,953
7/15/201427.5527.8427.2627.33193,008
7/14/201427.3027.6927.0827.56236,735
7/11/201426.9227.1226.6527.01271,362
7/10/201426.6027.3426.4826.99690,828
7/9/201427.3927.4026.9327.05513,762
7/8/201427.6927.8427.3827.48391,212
7/7/201428.0728.0727.5327.77383,648
7/3/201428.2728.5028.1228.19146,276
7/2/201428.2928.5828.0828.17292,716
7/1/201428.2428.8028.1628.41337,931
6/30/201427.6028.2227.4528.22476,841
6/27/201427.2327.6727.2327.661,008,861
6/26/201427.2227.4226.8927.41232,464
6/25/201426.5527.1626.5527.16377,108
6/24/201427.2027.2926.6926.731,178,411
6/23/201428.1328.2627.1427.19587,798
6/20/201427.3128.2227.3128.057,504,150
6/19/201427.5027.5627.1727.35451,007
6/18/201427.4427.6327.2527.46347,934
6/17/201427.4827.7127.3927.44536,614
6/16/201427.4427.5527.1827.50354,536
6/13/201428.2628.3027.4127.49484,913
6/12/201428.4328.5528.2028.34241,385
6/11/201428.5528.7228.2528.46268,713
6/10/201428.6028.7928.2128.76280,918
6/9/201428.0028.7227.9828.63267,779
6/6/201427.6328.0327.4228.02283,858
6/5/201426.9727.5626.7327.49187,612
6/4/201426.5827.1026.4926.94300,669
6/3/201426.6226.6626.2526.61328,582
6/2/201426.7726.8726.3726.68279,256
5/30/201426.8926.9326.5726.70362,738
5/29/201426.9127.0226.5126.89397,499
5/28/201426.7527.1526.4626.95319,860
5/27/201426.4426.9526.3426.87315,924
5/23/201425.7626.3325.6726.30309,478
5/22/201425.8025.9825.5225.70313,000
5/21/201425.7025.9525.4125.83298,502
5/20/201426.0126.0225.3825.53384,724
5/19/201425.6526.1125.5626.05313,907
5/16/201425.5925.7325.3525.67447,590
5/15/201425.0525.6124.9025.52597,543
5/14/201425.7225.8225.1625.22440,398
5/13/201426.0426.1325.6225.73458,149
5/12/201425.7426.1325.4026.01750,198
5/9/201424.8825.3624.7825.25446,332
5/8/201424.7925.3624.7325.00832,555
5/7/201424.8324.9424.5124.90593,356
5/6/201424.7724.8224.5424.71457,491
5/5/201424.6224.8324.2824.80452,038
5/2/201424.5524.9324.4724.71489,290
5/1/201425.4525.4524.3324.48930,658
4/30/201425.3325.5524.6325.44828,459
4/29/201425.3325.5625.2825.371,185,589
4/28/201425.2625.5424.8825.22851,843
4/25/201425.0825.1524.7125.10763,866
4/24/201424.5925.6224.2525.211,247,642
4/23/201426.2726.3624.8324.851,101,764
4/22/201425.7226.3725.6326.30820,870
4/21/201425.6225.8425.4825.72509,465
4/17/201425.3725.8524.9925.581,083,447
4/16/201425.6325.7024.8025.371,161,236
4/15/201425.5926.7724.8525.342,565,694
4/14/201429.1529.1528.4028.57384,964
4/11/201428.9029.2628.6928.77531,999
4/10/201429.4629.6829.1429.23654,692
4/9/201429.6029.6429.1729.51565,386
4/8/201428.9329.6628.9329.44457,794
4/7/201429.4329.5728.6328.95445,564
4/4/201430.3130.5629.4629.55556,608
4/3/201430.0930.1829.9430.05347,758
4/2/201429.4330.1029.1730.02474,995
4/1/201428.6429.3728.5629.32420,725
3/31/201428.0128.6027.8128.55317,713
3/28/201427.7228.2727.6827.80229,488
3/27/201428.1028.1327.5927.69243,367
3/26/201429.1029.1327.9227.93413,578
3/25/201428.9829.1328.4728.87787,613
3/24/201428.9629.1228.5628.82423,522
3/21/201429.2929.3828.8328.91581,418
3/20/201428.9629.3328.8829.21441,126
3/19/201429.3629.5228.8929.01340,304
3/18/201429.2929.6029.2029.40214,173
3/17/201429.4029.8629.1929.22455,989
3/14/201429.2729.7829.1729.19314,200
3/13/201429.8329.9429.3029.42229,448
3/12/201429.7330.0429.4229.69435,566
3/11/201430.3130.4329.8730.00371,425
3/10/201430.5130.6930.3030.31255,665
3/7/201430.5131.0230.3230.48393,612
3/6/201430.2030.5230.1030.41242,138
Trading Center