Brink's Company (The) Historical Stock Prices

BCO 
$27.38
*  
0.09
0.33%
Get BCO Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading BCO now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  27.43  27.62  27.18  27.38 114,273
08/29/2014 27.54 27.62 27.18 27.38 114,273
08/28/2014 27.44 27.66 27.26 27.47 223,373
08/27/2014 27.6 27.715 27.39 27.5 185,814
08/26/2014 27.53 27.82 27.46 27.64 281,222
08/25/2014 27.22 27.64 27.16 27.54 407,279
08/22/2014 26.99 27.13 26.87 27.06 276,808
08/21/2014 27.1 27.22 26.79 27 627,311
08/20/2014 27.31 27.41 27.11 27.15 306,745
08/19/2014 27.36 27.45 27.34 27.36 427,303
08/18/2014 27.21 27.45 27.15 27.34 588,209
08/15/2014 27.06 27.25 26.79 27 514,845
08/14/2014 26.74 26.94 26.58 26.86 508,816
08/13/2014 26.76 26.96 26.59 26.66 613,223
08/12/2014 26.85 27.06 26.63 26.66 315,651
08/11/2014 26.7 27.15 26.5 26.85 777,716
08/08/2014 26.61 26.75 26.4903 26.53 351,730
08/07/2014 26.8 26.86 26.49 26.62 223,226
08/06/2014 26.54 26.77 26.46 26.68 317,633
08/05/2014 26.65 26.822 26.38 26.68 517,924
08/04/2014 26.72 26.75 26.5039 26.7 403,383
08/01/2014 26.86 26.93 26.57 26.63 401,096
07/31/2014 26.81 27.07 26.64 26.84 654,581
07/30/2014 27.06 27.17 26.85 26.98 228,324
07/29/2014 27.05 27.23 26.8 26.94 342,106
07/28/2014 27.15 27.262 26.91 26.99 421,279
07/25/2014 26.89 27.44 26.7 27.17 464,786
07/24/2014 26.79 27.36 26.17 27.05 757,178
07/23/2014 27.49 27.69 27.182 27.29 450,926
07/22/2014 27.61 28.04 27.55 27.59 432,571
07/21/2014 27.44 27.67 27.24 27.48 264,124
07/18/2014 27.16 27.73 27.16 27.63 300,150
07/17/2014 27.29 27.59 27.1 27.18 251,867
07/16/2014 27.54 27.87 27.45 27.46 312,953
07/15/2014 27.55 27.84 27.26 27.33 193,008
07/14/2014 27.3 27.69 27.08 27.56 236,735
07/11/2014 26.92 27.12 26.65 27.01 271,362
07/10/2014 26.6 27.34 26.48 26.99 690,828
07/09/2014 27.39 27.396 26.93 27.05 513,762
07/08/2014 27.69 27.835 27.38 27.48 391,212
07/07/2014 28.07 28.07 27.53 27.77 383,648
07/03/2014 28.27 28.5 28.12 28.19 146,276
07/02/2014 28.29 28.58 28.08 28.17 292,716
07/01/2014 28.24 28.8 28.16 28.41 337,931
06/30/2014 27.6 28.22 27.45 28.22 476,841
06/27/2014 27.23 27.67 27.23 27.66 1,008,861
06/26/2014 27.22 27.42 26.89 27.41 232,464
06/25/2014 26.55 27.16 26.55 27.16 377,108
06/24/2014 27.2 27.29 26.69 26.73 1,178,411
06/23/2014 28.13 28.26 27.14 27.19 587,798
06/20/2014 27.31 28.22 27.31 28.05 7,503,952
06/19/2014 27.5 27.56 27.17 27.35 451,007
06/18/2014 27.44 27.63 27.25 27.46 347,934
06/17/2014 27.48 27.708 27.39 27.44 536,614
06/16/2014 27.44 27.55 27.18 27.5 354,536
06/13/2014 28.26 28.3 27.41 27.49 484,913
06/12/2014 28.43 28.55 28.2001 28.34 241,385
06/11/2014 28.55 28.72 28.25 28.46 268,713
06/10/2014 28.6 28.79 28.21 28.76 280,918
06/09/2014 28 28.72 27.98 28.63 267,779
06/06/2014 27.63 28.03 27.42 28.02 283,858
06/05/2014 26.97 27.56 26.732 27.49 187,612
06/04/2014 26.58 27.1 26.49 26.94 300,669
06/03/2014 26.62 26.66 26.25 26.61 328,582
06/02/2014 26.77 26.87 26.37 26.68 279,256
05/30/2014 26.89 26.93 26.57 26.7 362,738
05/29/2014 26.91 27.02 26.51 26.89 397,499
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?