Brinks Company (BCO) Historical Stock Data
87.13 ↓2.00 (-2.24%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCO is up 0.24% a day on average. There have been 22 days where Brinks Company closed green and 8 days where BCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 88.24 | 87.13 | ↓$1.11 (-1.26%) | 86.95 | 88.37 | 197.65K |
| 2024-04-24 | 88.86 | 89.13 | ↑$0.27 (0.30%) | 88.16 | 89.42 | 131.27K |
| 2024-04-23 | 88.04 | 89.37 | ↑$1.33 (1.51%) | 88.04 | 89.72 | 131.88K |
| 2024-04-22 | 87.83 | 88.13 | ↑$0.30 (0.34%) | 87.58 | 88.94 | 323.39K |
| 2024-04-19 | 86.22 | 87.04 | ↑$0.82 (0.95%) | 86.22 | 87.33 | 162.28K |
| 2024-04-18 | 86.12 | 86.29 | ↑$0.17 (0.20%) | 85.68 | 87.16 | 181.56K |
| 2024-04-17 | 87.98 | 86.22 | ↓$1.76 (-2.00%) | 86.10 | 88.39 | 154.67K |
| 2024-04-16 | 85.74 | 87.11 | ↑$1.37 (1.60%) | 85.04 | 87.45 | 196.83K |
| 2024-04-15 | 87.55 | 86.49 | ↓$1.06 (-1.21%) | 85.96 | 88.01 | 152.06K |
| 2024-04-12 | 87.52 | 86.97 | ↓$0.55 (-0.63%) | 86.35 | 87.87 | 124.13K |
| 2024-04-11 | 87.73 | 88.22 | ↑$0.49 (0.56%) | 87.22 | 88.46 | 176.38K |
| 2024-04-10 | 88.21 | 87.64 | ↓$0.57 (-0.65%) | 87.01 | 88.67 | 155.29K |
| 2024-04-09 | 89.02 | 90.07 | ↑$1.05 (1.18%) | 88.87 | 90.41 | 126.91K |
| 2024-04-08 | 89.03 | 88.93 | ↓$0.10 (-0.11%) | 88.57 | 89.59 | 140.81K |
| 2024-04-05 | 88.10 | 88.59 | ↑$0.49 (0.56%) | 88.10 | 89.32 | 250.87K |
| 2024-04-04 | 91.17 | 88.14 | ↓$3.03 (-3.32%) | 87.96 | 91.44 | 158.71K |
| 2024-04-03 | 90.02 | 90.12 | ↑$0.10 (0.11%) | 89.80 | 91.05 | 194.92K |
| 2024-04-02 | 90.26 | 90.52 | ↑$0.26 (0.29%) | 89.20 | 90.66 | 206.66K |
| 2024-04-01 | 92.32 | 91.16 | ↓$1.16 (-1.26%) | 90.94 | 92.47 | 174.44K |
| 2024-03-29 | 91.22 | 92.38 | ↑$1.16 (1.27%) | 91.22 | 93.25 | 269.27K |
| 2024-03-28 | 91.22 | 92.38 | ↑$1.16 (1.27%) | 91.22 | 93.25 | 269.27K |
| 2024-03-27 | 90.97 | 91.13 | ↑$0.16 (0.18%) | 89.71 | 91.16 | 151.26K |
| 2024-03-26 | 89.44 | 90.30 | ↑$0.86 (0.96%) | 89.00 | 90.72 | 400.50K |
| 2024-03-25 | 87.48 | 88.98 | ↑$1.50 (1.71%) | 86.92 | 89.01 | 200.49K |
| 2024-03-22 | 87.23 | 87.39 | ↑$0.16 (0.18%) | 86.24 | 87.71 | 197.07K |
| 2024-03-21 | 87.00 | 87.46 | ↑$0.46 (0.53%) | 87.00 | 88.45 | 165.34K |
| 2024-03-20 | 85.21 | 86.27 | ↑$1.06 (1.24%) | 84.75 | 86.34 | 245.28K |
| 2024-03-19 | 85.04 | 85.47 | ↑$0.43 (0.51%) | 85.04 | 86.58 | 168.63K |
| 2024-03-18 | 84.48 | 85.23 | ↑$0.75 (0.89%) | 83.85 | 85.83 | 183.05K |
| 2024-03-15 | 83.40 | 84.50 | ↑$1.10 (1.32%) | 83.40 | 85.22 | 508.42K |
Create an account or log in to view more rows.
$BCO eyeing for a scalp
$BCO we all speculate but nobody knows what going to happen.
$BCO nearing a decent swing entry point
$BCO free to hold
$BCO already bouncing back.
$BCO swing puts
$BCO is the dump over
$BCO time to run
$BCO taking off soon
$BCO not worrying