USX:BCO - The Brink's Company The Brinks Company
Sector: Industrials, Industry: Security & Alarm Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Jun 2021 USD 77.36 74.83 75.36 77.06 77.06 +2.460 (+3.30%) 191,560
18 Jun 2021 USD 75.02 73.41 74.5 74.6 74.6 -0.960 (-1.27%) 467,886
17 Jun 2021 USD 76.66 74.44 76.66 75.56 75.56 -1 (-1.31%) 209,111
16 Jun 2021 USD 76.81 75.465 76.27 76.56 76.56 +0.060 (+0.08%) 186,175
15 Jun 2021 USD 76.56 75.23 76.45 76.5 76.5 +0.010 (+0.01%) 127,530
14 Jun 2021 USD 77.43 76.03 76.99 76.49 76.49 -0.010 (-0.01%) 371,360
11 Jun 2021 USD 76.57 75.36 75.36 76.5 76.5 +1.870 (+2.51%) 168,311
10 Jun 2021 USD 76.64 73.875 76.0 74.63 74.63 -0.850 (-1.13%) 256,479
9 Jun 2021 USD 76.0 75.196 76.0 75.48 75.48 -0.600 (-0.79%) 156,206
8 Jun 2021 USD 76.25 73.77 73.77 76.08 76.08 +2.840 (+3.88%) 212,137
7 Jun 2021 USD 73.74 72.7 73.74 73.24 73.24 -0.080 (-0.11%) 155,969
4 Jun 2021 USD 74.42 72.71 74.42 73.32 73.32 -0.740 (-1.00%) 162,741
3 Jun 2021 USD 74.41 72.7581 73.08 74.06 74.06 +0.680 (+0.93%) 263,682
2 Jun 2021 USD 75.51 73.0 75.51 73.38 73.38 -1.910 (-2.54%) 321,413
1 Jun 2021 USD 76.83 74.37 75.96 75.29 75.29 -0.120 (-0.16%) 451,759
28 May 2021 USD 76.2 74.96 76.2 75.41 75.41 -0.730 (-0.96%) 184,747
27 May 2021 USD 77.26 76.14 76.93 76.14 76.14 +0.090 (+0.12%) 148,446
26 May 2021 USD 76.1 74.63 75.22 76.05 76.05 +1.020 (+1.36%) 168,816
25 May 2021 USD 77.9 74.98 77.34 75.03 75.03 -2.090 (-2.71%) 221,642
24 May 2021 USD 77.65 76.37 77.33 77.12 77.12 +0.210 (+0.27%) 144,705
21 May 2021 USD 78.19 76.78 77.87 76.91 76.91 -0.610 (-0.79%) 218,137
20 May 2021 USD 78.37 76.99 78.17 77.52 77.52 -1.130 (-1.44%) 172,846
19 May 2021 USD 79.14 76.6 78.32 78.65 78.65 -0.900 (-1.13%) 447,095
18 May 2021 USD 80.79 79.02 79.75 79.55 79.55 -0.120 (-0.15%) 334,781
17 May 2021 USD 79.78 77.845 79.11 79.67 79.67 +0.030 (+0.04%) 147,469
14 May 2021 USD 79.77 78.59 79.16 79.64 79.64 +0.930 (+1.18%) 196,774
13 May 2021 USD 78.88 76.1 76.93 78.71 78.71 +1.740 (+2.26%) 250,326
12 May 2021 USD 78.97 76.59 78.61 76.97 76.97 -1.970 (-2.50%) 328,856
11 May 2021 USD 79.57 77.79 78.44 78.94 78.94 -0.970 (-1.21%) 257,518
10 May 2021 USD 81.14 79.55 80.55 79.91 79.91 -0.640 (-0.79%) 188,203