Brinks Company (BCO) Historical Stock Data
96.55 ↑3.29 (3.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCO is down -0.36% a day on average. There have been 13 days where Brinks Company closed green and 17 days where BCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 94.07 | 96.55 | ↑$2.48 (2.64%) | 94.07 | 97.01 | 343.87K |
| 2024-11-21 | 92.95 | 93.26 | ↑$0.31 (0.33%) | 92.63 | 93.90 | 237.39K |
| 2024-11-20 | 91.08 | 92.54 | ↑$1.46 (1.60%) | 90.75 | 92.99 | 284.49K |
| 2024-11-19 | 90.58 | 91.76 | ↑$1.18 (1.30%) | 90.54 | 92.19 | 306.12K |
| 2024-11-18 | 91.77 | 91.28 | ↓$0.49 (-0.53%) | 90.49 | 92.05 | 275.01K |
| 2024-11-15 | 94.23 | 91.41 | ↓$2.82 (-2.99%) | 91.06 | 94.56 | 307K |
| 2024-11-14 | 96.09 | 93.84 | ↓$2.25 (-2.34%) | 93.31 | 96.29 | 419.72K |
| 2024-11-13 | 97.25 | 95.60 | ↓$1.65 (-1.70%) | 95.23 | 98.64 | 408.59K |
| 2024-11-12 | 100.11 | 96.63 | ↓$3.48 (-3.48%) | 96.51 | 100.69 | 361.80K |
| 2024-11-11 | 100.14 | 100.14 | ↑$0.00 (0.00%) | 99.78 | 102.34 | 378K |
| 2024-11-08 | 100.50 | 99.57 | ↓$0.93 (-0.93%) | 98.43 | 100.72 | 414.79K |
| 2024-11-07 | 101.69 | 100.51 | ↓$1.18 (-1.16%) | 100.09 | 104.00 | 324.93K |
| 2024-11-06 | 98.35 | 102.68 | ↑$4.33 (4.40%) | 94.63 | 103.34 | 1.21M |
| 2024-11-05 | 103.59 | 103.95 | ↑$0.36 (0.35%) | 103.59 | 105.30 | 404.37K |
| 2024-11-04 | 102.80 | 103.88 | ↑$1.08 (1.05%) | 102.80 | 105.04 | 155.14K |
| 2024-11-01 | 103.33 | 103.44 | ↑$0.11 (0.11%) | 102.59 | 104.52 | 202.54K |
| 2024-10-31 | 103.12 | 102.79 | ↓$0.33 (-0.32%) | 102.43 | 104.11 | 200.86K |
| 2024-10-30 | 103.71 | 103.70 | ↓$0.01 (-0.01%) | 103.46 | 105.68 | 151.08K |
| 2024-10-29 | 103.54 | 104.23 | ↑$0.69 (0.67%) | 103.13 | 105.15 | 183.81K |
| 2024-10-28 | 102.40 | 104.41 | ↑$2.01 (1.96%) | 102.40 | 104.60 | 207.79K |
| 2024-10-25 | 102.74 | 101.60 | ↓$1.14 (-1.11%) | 101.17 | 103.48 | 162.01K |
| 2024-10-24 | 103.32 | 102.21 | ↓$1.11 (-1.07%) | 101.58 | 103.32 | 244.23K |
| 2024-10-23 | 103.15 | 102.74 | ↓$0.41 (-0.40%) | 101.70 | 104.07 | 329.50K |
| 2024-10-22 | 106.10 | 103.93 | ↓$2.17 (-2.05%) | 103.75 | 106.48 | 363.85K |
| 2024-10-21 | 110.70 | 106.34 | ↓$4.36 (-3.94%) | 105.82 | 111.09 | 342.61K |
| 2024-10-18 | 113.02 | 110.50 | ↓$2.52 (-2.23%) | 110.10 | 113.02 | 272.67K |
| 2024-10-17 | 114.00 | 112.66 | ↓$1.34 (-1.18%) | 112.23 | 114.00 | 123.19K |
| 2024-10-16 | 112.89 | 113.50 | ↑$0.61 (0.54%) | 111.72 | 114.55 | 345.18K |
| 2024-10-15 | 112.73 | 111.69 | ↓$1.04 (-0.92%) | 111.37 | 113.31 | 128.37K |
| 2024-10-14 | 111.69 | 112.36 | ↑$0.67 (0.60%) | 111.14 | 112.62 | 115.28K |
Create an account or log in to view more rows.
$BCO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$BCO strong move here
$BCO We will not sell!
$BCO Don't hold!!! Buy it
$BCO Mindset is key
$BCO whats the news????
$BCO cover that shit
$BCO good times
$BCO fuck all u greedy bulls
$BCO no pain no gain