1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Brinks Company (BCO)
  7. Historical

BCO

Brinks Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Brinks Company BCO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.17 -0.28% 61.33 19:00:00
Open Price Low Price High Price Close Price Prev Close
61.44 61.06 62.04 61.33 61.50
more quote information »

BCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week62.0163.9261.0461.96282,429-0.68-1.1%
1 Month67.0067.4561.0463.84341,314-5.67-8.46%
3 Months74.6080.4361.0470.59268,945-13.27-17.79%
6 Months78.5681.3661.0473.99263,148-17.23-21.93%
1 Year44.3484.7241.8170.49336,97316.9938.32%
3 Years62.9397.1233.168565.39403,959-1.60-2.54%
5 Years36.6997.1233.168566.69385,01824.6467.16%

BCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 61.50 -0.49 -0.79% 62.26 62.35 61.41 194,761
Oct 18 2021 61.99 -0.07 -0.11% 61.77 62.25 61.04 237,426
Oct 15 2021 62.06 0.02 0.03% 62.52 63.92 61.96 408,748
Oct 14 2021 62.04 -0.01 -0.02% 62.00 62.99 61.94 299,952
Oct 13 2021 62.05 0.01 0.02% 62.01 62.62 61.48 271,256
Oct 12 2021 62.04 0.05 0.08% 62.02 62.50 61.73 261,578
Oct 11 2021 61.99 -1.68 -2.64% 63.49 63.64 61.895 286,076
Oct 08 2021 63.67 -1.07 -1.65% 64.91 65.11 63.58 253,243
Oct 07 2021 64.74 1.33 2.1% 64.04 65.30 64.04 409,948
Oct 06 2021 63.41 -0.45 -0.7% 63.25 63.63 61.98 313,495
Oct 05 2021 63.86 -0.25 -0.39% 64.63 64.73 63.19 252,233
Oct 04 2021 64.11 -0.15 -0.23% 63.54 64.46 62.68 379,135
Oct 01 2021 64.26 0.96 1.52% 63.52 64.885 62.51 351,243
Sep 30 2021 63.30 -0.50 -0.78% 64.47 64.47 63.19 395,102
Sep 29 2021 63.80 -0.18 -0.28% 63.89 64.34 62.95 443,404
Sep 28 2021 63.98 -1.29 -1.98% 64.78 65.37 63.535 295,580
Sep 27 2021 65.27 0.56 0.87% 64.60 66.41 64.60 270,100
Sep 24 2021 64.71 -1.14 -1.73% 65.42 66.07 64.62 412,394
Sep 23 2021 65.85 -0.93 -1.39% 64.66 67.02 63.85 579,799
Sep 22 2021 66.78 -0.22 -0.33% 67.00 67.45 66.04 510,805
Sep 21 2021 67.00 -2.27 -3.28% 69.50 69.80 66.89 325,540
Sep 20 2021 69.27 -2.57 -3.58% 69.95 70.61 68.74 332,281
See More Historical Prices »


Your Recent History
NYSE
BCO
Brinks
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.