The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Brink's Company

  • BCO
  • NYSE
  • Industrial Products
  • Latest 25.66
  • Currency US$
  • Change -0.52
  • Percent Change -1.986 %
  • Volume 380,232
  • Fri Sep 19, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 25.66 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 26.40 25.58 26.17 25.66 380,232
Sep 18 26.24 25.86 25.96 26.18 279,285
Sep 17 26.08 25.69 25.92 25.89 169,244
Sep 16 26.19 25.85 26.10 25.99 236,409
Sep 15 26.95 25.96 26.50 26.13 281,381
Sep 12 27.16 26.43 26.96 26.51 170,942
Sep 11 27.04 26.45 26.55 27.03 174,921
Sep 10 26.96 26.44 26.69 26.71 196,388
Sep 9 27.37 26.63 27.21 26.72 255,119
Sep 8 27.46 27.16 27.18 27.24 142,140
Sep 5 27.50 27.19 27.44 27.23 302,273
Sep 4 27.86 27.29 27.39 27.57 336,223
Sep 3 27.87 27.30 27.87 27.38 203,889
Sep 2 27.82 27.36 27.46 27.69 153,995
Aug 29 27.62 27.18 27.54 27.38 114,273
Aug 28 27.66 27.26 27.44 27.47 223,373
Aug 27 27.72 27.39 27.60 27.50 185,814
Aug 26 27.82 27.46 27.53 27.64 281,222
Aug 25 27.64 27.16 27.22 27.54 407,279
Aug 22 27.13 26.87 26.99 27.06 276,808
Aug 21 27.22 26.79 27.10 27.00 627,311
Aug 20 27.41 27.11 27.31 27.15 306,745
Aug 19 27.45 27.34 27.36 27.36 427,303
Aug 18 27.45 27.15 27.21 27.34 588,209
Aug 15 27.25 26.79 27.06 27.00 514,845
Aug 14 26.94 26.58 26.74 26.86 508,816
Aug 13 26.96 26.59 26.76 26.66 613,223
Aug 12 27.06 26.63 26.85 26.66 315,651
Aug 11 27.15 26.50 26.70 26.85 777,716
Aug 8 26.75 26.49 26.61 26.53 351,730
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.