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
2018-11-20 65.19 66.60 64.65 64.67 8,545
2018-11-19 67.40 67.72 65.09 65.56 11,891
2018-11-16 67.37 68.30 67.36 67.68 4,709
2018-11-15 66.05 68.03 65.74 67.54 3,198
2018-11-14 66.89 67.80 65.38 66.41 4,254
2018-11-13 67.75 68.24 66.83 67.02 8,401
2018-11-12 68.31 68.44 67.095 67.22 13,928
2018-11-09 69.61 70.43 68.07 68.87 10,922
2018-11-08 68.49 68.90 68.11 68.56 11,336
2018-11-07 69.55 69.55 68.24 68.79 9,771
2018-11-06 69.11 70.20 68.97 69.19 11,953
2018-11-05 69.93 69.93 68.08 69.40 12,699
2018-11-02 68.82 69.99 68.40 69.12 17,077
2018-11-01 68.13 69.13 67.99 68.58 19,285
2018-10-31 66.70 67.21 66.17 66.32 21,732
2018-10-30 67.18 67.97 66.75 67.36 21,184
2018-10-29 68.82 68.82 65.455 66.03 65,793
2018-10-26 66.54 68.54 66.15 68.26 23,063
2018-10-25 66.24 68.80 65.90 68.00 62,933
2018-10-24 68.00 68.45 63.04 63.35 74,910
2018-10-23 61.87 63.03 61.72 62.90 11,521
2018-10-22 62.85 63.30 62.65 62.69 5,202
2018-10-19 63.73 63.73 62.47 62.88 7,663
2018-10-18 64.36 64.62 63.29 63.67 12,247
2018-10-17 64.76 65.45 64.35 64.93 8,421
2018-10-16 64.43 64.84 63.86 64.67 13,341
2018-10-15 63.80 63.80 62.15 63.03 29,767
2018-10-12 65.06 65.35 64.88 64.99 24,824
2018-10-11 64.97 65.00 63.40 63.88 18,981
2018-10-10 65.16 66.08 64.97 64.97 12,256

» More Brinks Stock Price History

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