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
2018-02-20 74.95 75.35 74.45 74.50 8,515
2018-02-16 73.80 76.25 73.80 75.65 27,650
2018-02-15 74.85 74.85 73.65 73.95 16,870
2018-02-14 73.05 75.00 73.05 74.65 29,530
2018-02-13 73.55 74.10 72.65 72.70 17,542
2018-02-12 76.05 76.05 73.35 73.80 43,128
2018-02-09 76.075 76.30 72.65 76.30 50,145
2018-02-08 75.10 75.85 71.60 73.05 28,663
2018-02-07 79.15 79.15 75.15 75.40 48,233
2018-02-06 78.00 81.45 78.00 81.05 24,734
2018-02-05 81.55 82.90 80.90 81.35 12,410
2018-02-02 82.95 82.95 81.35 82.05 13,339
2018-02-01 83.20 83.70 82.05 83.50 9,505
2018-01-31 83.975 84.45 82.90 83.55 10,302
2018-01-30 83.25 84.90 83.00 83.60 9,288
2018-01-29 86.00 86.00 84.15 84.50 10,995
2018-01-26 85.00 86.70 85.00 86.15 9,699
2018-01-25 86.35 86.70 85.25 86.05 5,254
2018-01-24 86.60 86.75 85.15 85.25 5,063
2018-01-23 87.85 87.85 86.275 86.275 5,079
2018-01-22 85.75 87.85 85.30 87.85 7,372
2018-01-19 84.80 85.90 84.75 85.65 5,911
2018-01-18 84.50 85.45 83.95 85.15 7,058
2018-01-17 84.90 84.90 83.30 83.30 8,503
2018-01-16 84.75 84.75 83.45 84.40 11,471
2018-01-12 87.45 87.45 83.30 83.90 17,451
2018-01-11 80.30 86.85 80.30 86.85 28,538
2018-01-10 78.75 79.05 78.10 78.25 8,175
2018-01-09 80.15 80.45 79.70 80.05 9,413
2018-01-08 79.95 80.90 79.70 80.45 5,045

» More Brinks Stock Price History

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