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
2019-02-19 77.80 78.49 77.68 77.71 21,845
2019-02-15 77.00 78.25 76.95 78.25 19,510
2019-02-14 77.15 77.62 77.11 77.11 15,840
2019-02-13 77.99 77.99 76.97 77.75 16,814
2019-02-12 78.02 78.37 77.58 78.36 13,106
2019-02-11 76.35 77.59 76.08 77.32 23,315
2019-02-08 74.81 75.71 74.70 75.47 19,537
2019-02-07 72.45 75.05 71.13 75.05 17,253
2019-02-06 71.42 73.88 70.64 73.26 28,762
2019-02-05 74.67 74.86 74.02 74.49 12,157
2019-02-04 74.41 74.73 73.60 73.88 12,970
2019-02-01 74.38 75.02 73.80 74.53 13,610
2019-01-31 73.26 74.56 73.26 73.98 13,945
2019-01-30 71.62 73.75 71.32 73.42 16,597
2019-01-29 71.72 71.91 70.84 71.74 7,601
2019-01-28 71.24 72.21 71.11 71.90 17,460
2019-01-25 71.65 72.11 71.37 71.97 12,547
2019-01-24 70.00 71.13 70.00 70.89 6,741
2019-01-23 71.26 71.35 70.05 70.71 12,345
2019-01-22 71.41 71.60 70.26 71.33 10,538
2019-01-18 71.34 72.60 71.34 72.26 20,334
2019-01-17 71.12 71.26 70.41 70.61 22,385
2019-01-16 70.25 71.21 70.03 70.99 12,724
2019-01-15 69.57 70.55 69.57 70.37 8,141
2019-01-14 69.09 70.16 69.09 69.89 9,497
2019-01-11 69.56 69.88 69.01 69.73 14,185
2019-01-10 68.29 69.60 68.29 69.30 11,103
2019-01-09 69.04 69.17 67.90 68.73 11,185
2019-01-08 67.81 68.64 67.08 68.61 16,127
2019-01-07 67.43 68.40 67.13 67.46 25,371

» More Brinks Stock Price History

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