BRINKS Historical Stock Price

Below is the stock price history for Brinks BCO. Data is recorded each day for the historical open, high, low, close and volume. The Brinks stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Brinks Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 68.15 69.25 68.15 69.25 10,200
2018-05-24 68.30 69.10 67.80 67.80 19,737
2018-05-23 69.45 69.75 67.80 68.55 15,672
2018-05-22 71.30 71.30 69.90 69.90 8,965
2018-05-21 71.35 71.55 71.15 71.45 6,554
2018-05-18 71.00 71.75 70.725 70.85 7,557
2018-05-17 71.45 71.45 70.05 70.80 18,274
2018-05-16 71.45 71.80 70.95 71.30 16,727
2018-05-15 73.20 73.20 71.40 71.80 24,503
2018-05-14 74.65 74.70 73.75 73.80 5,594
2018-05-11 75.125 75.125 74.20 74.50 8,233
2018-05-10 74.75 75.45 74.60 75.20 7,475
2018-05-09 74.85 75.10 73.55 74.95 12,101
2018-05-08 75.70 75.95 74.80 74.80 8,131
2018-05-07 75.10 76.20 75.00 75.70 6,756
2018-05-04 74.75 75.30 74.50 74.85 8,771
2018-05-03 74.75 75.00 73.45 74.80 19,985
2018-05-02 74.85 75.45 74.00 74.875 13,647
2018-05-01 74.25 75.60 73.65 75.35 15,828
2018-04-30 75.00 75.15 73.30 74.50 12,967
2018-04-27 75.025 75.25 73.40 74.45 17,396
2018-04-26 74.95 75.45 73.80 75.00 25,486
2018-04-25 76.00 76.40 73.30 75.55 41,225
2018-04-24 76.10 76.35 74.40 74.60 28,034
2018-04-23 75.35 76.00 75.20 75.90 5,978
2018-04-20 76.10 76.10 75.10 75.25 10,786
2018-04-19 76.25 76.45 75.55 76.10 8,317
2018-04-18 76.05 77.00 75.70 76.60 14,882
2018-04-17 75.50 76.10 74.95 76.00 9,546
2018-04-16 74.50 75.35 74.50 74.90 7,165

» More Brinks Stock Price History

To see other companies like Brinks (BCO), view our stock market today for news, and other data.