Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

The Brink's Company (BCO)

Compare
84.39
-1.77
(-2.05%)
At close: April 4 at 4:00:02 PM EDT
84.39
+0.00
+(0.01%)
After hours: April 4 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202583.7186.2282.7984.3984.39694,900
Apr 3, 202587.1387.7385.0986.1686.16330,800
Apr 2, 202587.7590.7787.7590.7490.74331,000
Apr 1, 202585.7489.0785.2688.8388.83322,000
Mar 31, 202586.2987.2885.8186.1686.16319,400
Mar 28, 202588.2088.2086.4987.1787.17192,300
Mar 27, 202586.7988.4086.2388.0188.01221,700
Mar 26, 202588.0088.5686.3087.1087.10220,200
Mar 25, 202587.0488.0186.4687.7187.71227,500
Mar 24, 202585.4287.6085.1887.5587.55426,900
Mar 21, 202584.9885.5882.7883.8383.831,256,600
Mar 20, 202586.1187.1485.4785.8185.81167,100
Mar 19, 202586.9187.6785.6087.3187.31248,000
Mar 18, 202585.7986.7585.3186.5286.52221,000
Mar 17, 202585.7586.8685.2086.5186.51263,200
Mar 14, 202584.2685.9183.4385.7285.72347,100
Mar 13, 202585.1886.1283.3883.3983.39293,100
Mar 12, 202587.6688.0384.3084.7984.79356,000
Mar 11, 202587.7688.6385.9687.2887.28305,800
Mar 10, 202588.3190.3587.5587.6487.64299,800
Mar 7, 202586.6589.7085.9589.3889.38242,600
Mar 6, 202585.8187.4685.5786.9086.90197,700
Mar 5, 202586.3987.2984.8887.0487.04297,400
Mar 4, 202587.3587.8284.6586.3086.30339,800
Mar 3, 202594.0894.2788.1888.5188.51356,800
Feb 28, 202592.3694.2491.9794.0494.04469,700
Feb 27, 202594.7895.7191.2692.0192.01457,200
Feb 26, 202593.9299.9093.9296.2996.29404,300
Feb 25, 202593.0394.9592.9094.4594.45445,900
Feb 24, 202592.5592.9591.4492.1892.18224,100
Feb 21, 202593.1894.0090.4591.6491.64367,000
Feb 20, 202593.8293.9792.0692.2992.29222,600
Feb 19, 202592.3894.8992.2594.5994.59251,500
Feb 18, 202593.5693.8492.6093.4593.45263,200
Feb 14, 202594.8995.9693.5193.6193.61183,700
Feb 13, 202593.7294.0093.1393.6993.69161,800
Feb 12, 202591.4493.7791.1493.1593.15166,200
Feb 11, 202591.8893.4591.3692.9892.98180,800
Feb 10, 202591.8593.4291.7992.5292.52179,200
Feb 7, 202591.7591.7590.0391.4191.41242,500
Feb 6, 202592.1193.7091.6892.1092.10256,000
Feb 5, 202592.9892.9891.4691.6791.67253,400
Feb 4, 202591.5892.5790.8492.3192.31164,400
Feb 3, 2025 0.24 Dividend
Feb 3, 202591.2292.0689.4191.7791.77259,700
Jan 31, 202595.4695.4692.5193.3393.09207,300
Jan 30, 202594.7296.8294.0595.8795.62201,100
Jan 29, 202594.3795.0093.6093.6393.39136,700
Jan 28, 202594.3195.4494.1294.7494.49197,000
Jan 27, 202593.1895.3192.9894.4494.19307,400
Jan 24, 202591.8793.5091.0393.3593.11197,900
Jan 23, 202591.9092.3691.1692.3092.06153,000
Jan 22, 202593.9494.3492.4092.6192.37137,100
Jan 21, 202593.5494.9292.8894.3594.10223,200
Jan 17, 202592.0892.9891.3592.6692.42244,900
Jan 16, 202592.5092.8590.9290.9690.72176,100
Jan 15, 202593.8694.4492.1592.6992.45135,800
Jan 14, 202590.3591.7990.1191.5591.31205,300
Jan 13, 202589.3090.4289.1989.8289.59230,400
Jan 10, 202590.4991.2589.7690.0989.86289,000
Jan 8, 202591.5992.4190.2992.4092.16199,200
Jan 7, 202592.4292.6791.0092.3792.13259,400
Jan 6, 202593.3093.7492.2792.4192.17194,400
Jan 3, 202592.5893.4391.6493.2192.97178,100
Jan 2, 202593.3193.8291.1192.3692.12164,800
Dec 31, 202492.5393.1992.1492.7792.53195,200
Dec 30, 202491.1692.5590.4091.9291.68141,400
Dec 27, 202491.2592.3790.2091.7091.46177,000
Dec 26, 202490.3592.3990.1792.2091.96140,700
Dec 24, 202490.2491.1789.3491.0190.7773,300
Dec 23, 202489.9290.3288.9990.2890.04177,900
Dec 20, 202488.7192.1688.7190.3590.111,109,000
Dec 19, 202490.0090.9788.8689.2589.02316,600
Dec 18, 202495.1395.5588.8889.6089.37339,900
Dec 17, 202496.1096.2594.4294.6494.39312,700
Dec 16, 202494.4997.2294.1896.5896.33311,400
Dec 13, 202494.7195.4194.1194.6294.37162,100
Dec 12, 202494.8195.2893.9694.8994.64243,600
Dec 11, 202496.5896.6394.5194.7394.48330,700
Dec 10, 202495.5896.2594.5495.9695.71220,500
Dec 9, 202495.0396.5794.5595.5295.27190,300
Dec 6, 202494.4795.5293.7694.6394.38216,100
Dec 5, 202495.0495.7293.4893.5693.32198,000
Dec 4, 202495.2096.2394.7395.1294.87242,700
Dec 3, 202497.3997.3994.4494.9494.69356,500
Dec 2, 202496.8997.9696.0197.1496.89314,900
Nov 29, 202497.1198.1295.9596.7196.46177,100
Nov 27, 202497.2098.1095.6896.2195.96199,700
Nov 26, 202498.7399.0096.3996.8196.56355,800
Nov 25, 202497.42100.5197.1399.5599.29375,900
Nov 22, 202494.0797.0194.0796.5596.30343,900
Nov 21, 202492.9593.9092.6393.2693.02237,200
Nov 20, 202491.0892.9990.7592.5492.30284,400
Nov 19, 202490.5892.1990.5491.7691.52306,100
Nov 18, 202491.7792.0590.4991.2891.04275,000
Nov 15, 202494.2394.5691.0691.4191.17307,000
Nov 14, 202496.0996.2993.3193.8493.60419,700
Nov 13, 202497.2598.6495.2395.6095.35408,600
Nov 12, 2024100.11100.6996.5196.6396.38361,800
Nov 11, 2024100.14102.3499.78100.1499.88378,000
Nov 8, 2024100.50100.7298.4399.5799.31414,800
Nov 7, 2024101.69104.00100.09100.51100.25324,900
Nov 6, 202498.35103.3494.63102.68102.411,206,200
Nov 5, 2024103.59105.30103.59103.95103.68404,400
Nov 4, 2024 0.24 Dividend
Nov 4, 2024102.80105.04102.80103.88103.61155,100
Nov 1, 2024103.33104.52102.59103.44102.93202,500
Oct 31, 2024103.12104.11102.43102.79102.28200,900
Oct 30, 2024103.71105.68103.46103.70103.19151,100
Oct 29, 2024103.54105.15103.13104.23103.71183,800
Oct 28, 2024102.40104.60102.40104.41103.89207,800
Oct 25, 2024102.74103.48101.17101.60101.10162,000
Oct 24, 2024103.32103.32101.58102.21101.70244,200
Oct 23, 2024103.15104.07101.70102.74102.23329,500
Oct 22, 2024106.10106.48103.75103.93103.42363,900
Oct 21, 2024110.70111.09105.82106.34105.81342,600
Oct 18, 2024113.02113.02110.10110.50109.95272,700
Oct 17, 2024114.00114.00112.23112.66112.10123,200
Oct 16, 2024112.89114.55111.72113.50112.94345,200
Oct 15, 2024112.73113.31111.37111.69111.14128,400
Oct 14, 2024111.69112.62111.14112.36111.80115,300
Oct 11, 2024108.34111.77108.34111.42110.87194,200
Oct 10, 2024110.43110.87108.38108.77108.23252,800
Oct 9, 2024110.56112.34110.56111.55111.00117,000
Oct 8, 2024110.98111.77108.84111.36110.81245,000
Oct 7, 2024109.00110.56108.14110.15109.61222,400
Oct 4, 2024111.57112.61110.00111.49110.94225,800
Oct 3, 2024110.00111.11109.17109.99109.45306,400
Oct 2, 2024113.00113.02107.90111.12110.57481,900
Oct 1, 2024115.00115.10112.47114.23113.66228,000
Sep 30, 2024113.79115.91113.79115.64115.07282,900
Sep 27, 2024113.52115.13112.71114.35113.78261,800
Sep 26, 2024113.00113.43111.84113.00112.44281,500
Sep 25, 2024111.88113.00110.52111.50110.95274,100
Sep 24, 2024113.55113.76111.58111.88111.33254,000
Sep 23, 2024113.49114.49112.30113.01112.45233,300
Sep 20, 2024112.00113.30111.68112.93112.37640,900
Sep 19, 2024113.40113.40110.88111.80111.25333,900
Sep 18, 2024110.99113.30110.13110.67110.12282,600
Sep 17, 2024110.99112.62110.01110.73110.18391,000
Sep 16, 2024111.59112.70109.98110.99110.44290,300
Sep 13, 2024109.58111.67109.21111.07110.52258,900
Sep 12, 2024105.23108.61105.23107.73107.20213,700
Sep 11, 2024104.46105.33102.81105.21104.69414,500
Sep 10, 2024104.55105.57103.43105.10104.58229,200
Sep 9, 2024106.04107.51104.30104.44103.92244,200
Sep 6, 2024107.08107.19105.31105.70105.18248,200
Sep 5, 2024106.76107.31105.67106.99106.46149,800
Sep 4, 2024106.36107.86105.42106.50105.97142,700
Sep 3, 2024109.74110.78106.31106.79106.26192,000
Aug 30, 2024110.17110.96108.95110.93110.38242,200
Aug 29, 2024109.55110.87108.85109.48108.94221,000
Aug 28, 2024108.82109.72108.16108.53107.99164,000
Aug 27, 2024108.96110.19107.62108.91108.37236,900
Aug 26, 2024109.87110.75108.33109.29108.75324,400
Aug 23, 2024106.58109.75105.60109.22108.68346,500
Aug 22, 2024105.88105.88104.68105.26104.74284,600
Aug 21, 2024103.04105.43102.83105.38104.86267,000
Aug 20, 2024103.95104.31102.43102.52102.01292,700
Aug 19, 2024101.71104.14101.59103.99103.48282,900
Aug 16, 2024100.22102.28100.22101.36100.86311,400
Aug 15, 202499.71101.3499.22100.61100.11309,800
Aug 14, 202497.0098.6396.5297.8497.36370,700
Aug 13, 202494.4696.9694.1596.7196.23356,100
Aug 12, 202495.9095.9893.7793.9793.51312,100
Aug 9, 202495.4896.9994.9595.9895.51265,800
Aug 8, 202494.6796.6293.9595.7495.27427,000
Aug 7, 2024103.37104.0292.8394.8194.34770,500
Aug 6, 202499.57103.1298.86101.46100.96526,700
Aug 5, 202497.62100.6196.1599.6699.17442,000
Aug 2, 2024102.82104.17101.59102.03101.53310,400
Aug 1, 2024109.72110.52104.15106.09105.57326,900
Jul 31, 2024111.89113.63109.91109.99109.45474,300
Jul 30, 2024111.38112.45110.32111.29110.74347,600
Jul 29, 2024 0.24 Dividend
Jul 29, 2024109.17111.12109.10110.84110.29409,700
Jul 26, 2024108.51109.41107.15108.86108.08321,800
Jul 25, 2024106.58107.81105.85106.83106.06365,300
Jul 24, 2024108.34109.48106.13106.48105.72204,000
Jul 23, 2024107.23109.44106.55108.99108.21276,300
Jul 22, 2024106.13108.40105.25107.47106.70243,400
Jul 19, 2024105.88107.06104.98105.34104.58210,500
Jul 18, 2024105.42107.84104.73105.54104.78204,300
Jul 17, 2024106.39107.72105.77105.83105.07409,200
Jul 16, 2024105.72107.50105.35107.13106.36330,500
Jul 15, 2024104.67106.59103.59104.86104.11311,300
Jul 12, 2024105.04106.39103.89104.08103.33240,000
Jul 11, 2024103.25105.04102.58104.22103.47256,100
Jul 10, 2024101.74102.00100.71101.73101.00171,100
Jul 9, 2024101.99102.50100.73101.22100.49159,500
Jul 8, 2024103.14103.99101.55101.78101.05158,600
Jul 5, 2024101.89102.59101.38102.33101.60139,100
Jul 3, 2024101.95103.39101.05102.14101.4193,200
Jul 2, 2024100.75102.35100.25101.40100.67157,500
Jul 1, 2024103.04103.0499.87100.79100.07232,200
Jun 28, 2024103.50103.77101.77102.40101.67601,300
Jun 27, 2024103.16103.16101.60102.23101.50272,500
Jun 26, 2024102.87103.85102.02102.78102.04279,600
Jun 25, 2024102.81104.06102.23103.73102.99403,100
Jun 24, 2024103.23105.50102.39102.75102.01431,600
Jun 21, 2024102.32104.00102.05102.78102.04789,700
Jun 20, 2024101.56103.74101.38102.40101.67263,600
Jun 18, 2024100.46102.4899.90101.85101.12280,100
Jun 17, 202497.46100.8896.88100.4499.72300,700
Jun 14, 202498.9799.5197.4298.0197.31302,200
Jun 13, 2024100.54100.6498.74100.2899.56238,500
Jun 12, 2024104.27104.74100.58100.98100.26429,400
Jun 11, 2024101.44102.33100.80101.48100.75318,000
Jun 10, 2024100.60102.30100.60101.90101.17251,500
Jun 7, 2024101.70102.51100.66101.70100.97214,400
Jun 6, 2024103.30104.01102.12102.69101.95167,700
Jun 5, 2024102.65103.71102.02103.62102.88119,400
Jun 4, 2024102.45102.85101.39102.28101.55261,400
Jun 3, 2024103.46103.93102.14103.03102.29210,300
May 31, 2024102.37103.50100.96103.24102.50332,100
May 30, 2024101.23102.13100.71102.03101.30136,700
May 29, 2024101.55102.37100.16100.5099.78187,800
May 28, 2024101.64102.63100.90102.46101.73231,900
May 24, 2024100.00101.6099.49101.31100.58308,100
May 23, 202499.2799.9098.6499.6498.93198,400
May 22, 202499.99100.5099.1199.2698.55286,300
May 21, 202497.14100.3896.73100.1199.39341,000
May 20, 202496.8897.6396.6096.6895.99167,900
May 17, 202497.6497.9896.3497.0096.30229,000
May 16, 202496.6597.5696.0697.4496.74207,800
May 15, 202498.9898.9997.2897.3196.61240,900
May 14, 202498.3898.9597.4898.0097.30289,600
May 13, 202497.2898.7697.1897.2596.55330,800
May 10, 2024 0.24 Dividend
May 10, 202496.4397.3995.7396.6895.99266,900
May 9, 202492.5397.0991.8096.6195.68507,100
May 8, 202493.7198.3191.8192.9692.06547,200
May 7, 202490.9291.8590.6190.9990.11332,700
May 6, 202491.4992.4090.4690.6389.75159,200
May 3, 202490.2090.9289.9090.5889.70156,900
May 2, 202488.4288.9287.2888.8888.02290,800
May 1, 202487.7088.7787.0087.1286.28227,100
Apr 30, 202489.7390.3887.4387.4686.61174,400
Apr 29, 202489.1291.4589.1290.1389.26457,500
Apr 26, 202487.7289.1487.7288.7387.87121,900
Apr 25, 202488.2488.3786.9587.1386.29197,600
Apr 24, 202488.8689.4288.1689.1388.27131,300
Apr 23, 202488.0489.7288.0489.3788.51131,900
Apr 22, 202487.8388.9487.5888.1387.28323,400
Apr 19, 202486.2287.3386.2287.0486.20162,300
Apr 18, 202486.1287.1685.6886.2985.46181,600
Apr 17, 202487.9888.3986.1086.2285.39154,700
Apr 16, 202485.7487.4585.0487.1186.27196,800
Apr 15, 202487.5588.0185.9686.4985.65152,100
Apr 12, 202487.5287.8786.3586.9786.13124,100
Apr 11, 202487.7388.4687.2288.2287.37176,400
Apr 10, 202488.2188.6787.0187.6486.79155,300
Apr 9, 202489.0290.4188.8790.0789.20126,900
Apr 8, 202489.0389.5988.5788.9388.07140,800
Apr 5, 202488.1089.3288.1088.5987.73250,900

Related Tickers

ALLE Allegion plc
123.64
-2.81%
 
SECU-B.ST Securitas AB (publ)
135.35
-3.70%
 
MSA MSA Safety Incorporated
134.16
-6.22%
 
CXW CoreCivic, Inc.
19.41
-5.09%
 
BRC Brady Corporation
66.53
-4.36%
 
PRHA.F Prosegur Compañía de Seguridad, S.A.
1.9900
+3.54%
 
NSSC Napco Security Technologies, Inc.
20.28
-4.16%
 
IVDA Iveda Solutions, Inc.
2.4000
-8.40%
 
ADT ADT Inc.
7.98
-1.24%
 
GEO The GEO Group, Inc.
27.01
-6.99%