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
2018-08-21 78.45 79.30 78.00 78.90 2,687
2018-08-20 77.55 78.70 77.55 78.30 1,631
2018-08-17 76.40 77.775 76.35 77.60 3,768
2018-08-16 77.05 77.75 76.75 77.20 2,449
2018-08-15 78.45 78.45 76.40 77.05 4,111
2018-08-14 78.40 79.05 78.25 78.55 9,156
2018-08-13 79.05 79.65 77.80 77.80 10,242
2018-08-10 79.70 79.925 79.35 79.50 7,034
2018-08-09 80.05 81.10 80.05 80.15 6,744
2018-08-08 80.40 80.75 80.40 80.55 7,507
2018-08-07 80.05 80.95 79.80 80.50 8,282
2018-08-06 79.40 79.80 79.40 79.40 4,315
2018-08-03 80.20 80.20 79.00 79.50 11,253
2018-08-02 78.85 79.75 78.75 79.75 9,310
2018-08-01 79.25 79.80 78.50 79.25 12,682
2018-07-31 79.55 79.95 78.55 79.75 5,136
2018-07-30 79.80 80.10 79.05 79.10 10,106
2018-07-27 80.25 80.85 79.55 79.65 22,388
2018-07-26 79.05 80.925 79.05 80.70 19,374
2018-07-25 74.725 81.20 74.725 81.00 53,748
2018-07-24 79.35 79.60 78.15 78.675 11,501
2018-07-23 80.05 80.05 79.10 79.275 7,786
2018-07-20 80.05 80.50 79.75 80.225 4,157
2018-07-19 79.90 80.75 79.70 80.25 11,111
2018-07-18 81.95 81.95 80.75 81.00 22,406
2018-07-17 81.95 82.95 81.95 82.60 8,769
2018-07-16 83.00 83.025 81.90 82.25 6,443
2018-07-13 82.80 83.375 82.45 83.05 7,457
2018-07-12 83.85 83.85 81.70 82.40 13,679
2018-07-11 82.60 83.80 82.05 83.65 14,730

» More Brinks Stock Price History

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