Brink's Company (The) Historical Stock Prices

BCO 
$28
*  
0.14
0.5%
Get BCO Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading BCO now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    BCO Pre-Market
 
 
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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  28.07  28.485  27.93  28 293,510
03/02/2015 28.13 28.485 27.93 28 293,510
02/27/2015 28.45 28.56 27.935 28.14 362,201
02/26/2015 28.24 28.62 28.24 28.43 258,993
02/25/2015 27.9 28.3 27.68 28.29 304,398
02/24/2015 27.38 28.145 27.17 27.98 420,060
02/23/2015 26.84 27.33 26.48 27.3 424,404
02/20/2015 26.5 26.93 25.93 26.92 385,405
02/19/2015 25.88 26.53 25.77 26.49 325,946
02/18/2015 25.36 25.98 25.21 25.95 331,907
02/17/2015 25.78 26.07 25.34 25.44 296,684
02/13/2015 25.52 25.86 25.18 25.73 629,332
02/12/2015 25.37 25.72 25.13 25.55 278,308
02/11/2015 24.81 25.34 24.43 25.25 300,246
02/10/2015 25.27 25.27 24.76 24.88 256,833
02/09/2015 24.95 25.5 24.93 25.06 219,091
02/06/2015 25.44 25.67 24.63 25.07 417,194
02/05/2015 22.77 25.61 22.27 25.45 638,032
02/04/2015 23.52 23.57 23.24 23.35 412,295
02/03/2015 23.28 23.97 23.2 23.71 275,655
02/02/2015 22.51 23.15 22.24 23.12 490,324
01/30/2015 22.68 22.87 22.34 22.41 377,158
01/29/2015 22.7 23.01 22.28 22.89 571,418
01/28/2015 23.26 23.26 22.55 22.7 479,498
01/27/2015 23.78 23.88 23.06 23.15 536,958
01/26/2015 23.46 24.02 23.375 23.92 244,466
01/23/2015 23.43 23.69 23.34 23.54 384,741
01/22/2015 23.38 23.59 23.22 23.5 443,575
01/21/2015 23.29 23.53 23.16 23.34 416,627
01/20/2015 24 24 23.08 23.39 583,418
01/16/2015 23.73 24.015 23.61 24 182,227
01/15/2015 24.21 24.42 23.63 23.8 340,440
01/14/2015 23.86 24.22 23.77 24.09 367,506
01/13/2015 24.32 24.58 23.74 24.16 529,003
01/12/2015 23.77 24.34 23.65 24.08 453,457
01/09/2015 23.5 23.88 23.22 23.85 295,452
01/08/2015 23.27 23.54 23.1001 23.46 371,857
01/07/2015 23.22 23.26 22.835 23.06 336,752
01/06/2015 23.51 23.73 22.93 23.06 540,847
01/05/2015 24.17 24.32 23.34 23.49 385,959
01/02/2015 24.48 24.48 23.76 24.36 373,108
12/31/2014 24.71 24.71 24.38 24.41 273,003
12/30/2014 24.33 24.62 24.22 24.59 233,473
12/29/2014 24.1 24.515 24.09 24.42 260,594
12/26/2014 24.14 24.42 23.98 24.09 165,259
12/24/2014 24.23 24.291 23.81 24.09 137,957
12/23/2014 23.84 24.27 23.76 24.12 191,916
12/22/2014 23.28 23.77 23.2 23.75 265,961
12/19/2014 23.38 23.57 23.16 23.28 810,439
12/18/2014 23.24 23.62 22.88 23.45 434,895
12/17/2014 22.24 22.97 21.91 22.92 291,613
12/16/2014 22.64 22.87 22.185 22.26 525,984
12/15/2014 22.45 22.71 22.2 22.64 554,140
12/12/2014 22.03 22.5 21.86 22.35 445,384
12/11/2014 22.27 22.47 22.21 22.31 528,313
12/10/2014 23.14 23.25 22.1274 22.18 314,927
12/09/2014 22.16 23.25 22.16 23.24 500,360
12/08/2014 22.58 22.58 22.27 22.4 621,919
12/05/2014 22.39 22.7 22.39 22.62 748,412
12/04/2014 22.2 22.55 22.12 22.42 1,468,475
12/03/2014 21.97 22.42 21.79 22.24 1,660,445
12/02/2014 21.72 22.08 21.6601 21.96 249,646
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?