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
2017-11-22 81.825 82.05 81.50 81.75 5,259
2017-11-21 80.35 82.20 80.35 82.00 13,075
2017-11-20 78.80 80.10 78.575 79.95 7,931
2017-11-17 77.55 78.90 77.15 78.80 14,547
2017-11-16 78.60 78.80 77.65 77.75 12,320
2017-11-15 77.35 77.45 76.65 77.05 11,524
2017-11-14 78.30 78.45 77.70 77.80 17,776
2017-11-13 77.55 78.40 77.45 78.30 11,917
2017-11-10 78.20 78.45 77.85 78.40 5,157
2017-11-09 77.95 79.15 77.95 78.70 13,052
2017-11-08 79.075 79.075 78.40 78.60 12,140
2017-11-07 79.05 79.10 77.80 79.00 9,955
2017-11-06 77.60 80.35 77.60 79.90 28,694
2017-11-03 77.40 77.675 76.725 77.40 14,113
2017-11-02 77.25 77.525 74.90 75.20 14,221
2017-11-01 75.20 77.05 75.20 77.00 20,807
2017-10-31 77.65 77.65 76.20 76.20 13,254
2017-10-30 76.85 77.75 76.35 77.325 19,819
2017-10-27 79.95 81.30 79.55 79.75 24,196
2017-10-26 81.35 81.35 75.70 78.15 86,360
2017-10-25 79.05 86.00 79.05 80.825 28,303
2017-10-24 86.00 86.00 85.30 85.40 12,994
2017-10-23 86.325 86.60 85.20 85.95 15,978
2017-10-20 85.70 86.80 84.85 86.75 9,741
2017-10-19 84.05 85.00 83.80 85.00 4,457
2017-10-18 86.90 86.90 85.30 85.60 5,412
2017-10-17 84.65 86.05 84.55 85.85 14,682
2017-10-16 86.60 86.60 84.30 84.50 10,855
2017-10-13 86.50 86.80 86.25 86.30 9,875
2017-10-12 85.90 86.70 85.90 86.60 6,377

» More Brinks Stock Price History

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