The Brink's Company (BCO)

23.23 -0.32  -1.36%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

The Brink's Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 23.56 23.56 23.16 23.23 156286
May 24, 2012 23.45 23.65 23.11 23.55 260106
May 23, 2012 22.83 23.52 22.67 23.45 288326
May 22, 2012 23.35 23.60 22.94 23.12 242429
May 21, 2012 22.54 23.33 22.43 23.33 355381
May 18, 2012 22.59 22.75 22.19 22.44 487309
May 17, 2012 23.57 23.75 22.60 22.60 299731
May 16, 2012 23.81 24.22 23.51 23.51 238028
May 15, 2012 23.80 24.05 23.47 23.68 325172
May 14, 2012 24.25 24.59 23.86 23.86 430289
May 11, 2012 24.35 25.11 24.35 24.71 258347
May 10, 2012 24.88 24.88 24.39 24.56 310235
May 9, 2012 24.46 24.97 24.34 24.64 408579
May 8, 2012 24.12 24.92 24.12 24.85 383973
May 7, 2012 24.04 24.72 23.99 24.30 317668
May 4, 2012 24.27 24.38 23.86 24.13 440123
May 3, 2012 24.78 24.99 24.21 24.40 384097
May 2, 2012 25.01 25.10 24.65 24.79 415062
May 1, 2012 25.41 25.85 25.08 25.17 353964
April 30, 2012 25.98 25.98 25.35 25.40 451686
April 27, 2012 25.77 26.43 25.62 25.98 709334
April 26, 2012 23.01 26.73 23.00 25.61 1436733
April 25, 2012 22.24 22.47 21.93 22.00 298356
April 24, 2012 21.65 22.08 21.60 21.90 241118
April 23, 2012 21.85 21.94 21.54 21.68 413451
April 20, 2012 22.39 22.68 22.19 22.19 459814
April 19, 2012 22.25 22.62 22.04 22.15 349110
April 18, 2012 22.32 22.42 22.09 22.23 186715
April 17, 2012 22.22 22.87 22.22 22.49 348967
April 16, 2012 22.44 22.50 21.93 22.04 280585
April 13, 2012 22.63 22.77 22.11 22.27 263628
April 12, 2012 22.12 22.95 22.10 22.78 775343
April 11, 2012 22.23 22.28 22.06 22.16 239272
April 10, 2012 22.24 22.27 21.85 21.96 359796
April 9, 2012 22.09 22.38 21.96 22.26 502040
April 5, 2012 22.50 22.70 22.35 22.40 412533
April 4, 2012 23.56 23.58 22.44 22.61 745340
April 3, 2012 23.98 24.10 23.60 23.75 588430
April 2, 2012 23.81 24.05 23.80 23.95 859527
March 30, 2012 24.50 24.50 23.87 23.87 606766
March 29, 2012 24.73 24.82 24.28 24.32 624750
March 28, 2012 25.14 25.55 24.93 25.00 463627
March 27, 2012 25.52 25.67 25.14 25.16 215601
March 26, 2012 24.70 25.46 24.69 25.46 311098
March 23, 2012 24.53 24.53 24.28 24.44 346334
March 22, 2012 24.52 24.72 24.24 24.52 179066
March 21, 2012 24.97 25.07 24.77 24.80 129608
March 20, 2012 25.20 25.36 24.85 24.88 278320
March 19, 2012 25.37 25.75 25.10 25.45 214645
March 16, 2012 25.32 25.58 25.14 25.37 358215
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BCO News

Market Wrap Video + Additions to Watch List http://stks.co/3XkR including: $HUSA, $BCO, $GTLS, $KLAC, $DECK, $PACR
about 31 days ago by StockTiger
watching $BCO thru r/$27.25
about 31 days ago by HighGrowthFinancial
Why Brink's Shares Soared
Apr 26, 12:19PM Fool
Listen to $BCO Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3WvU
about 31 days ago by earningscast
$BCO 200 Day SMA Cross - Price crossed below 200 day SMA (25.5529). Confirmed by volume.
about 31 days ago by TradeIdeasQuant
$BCO 200 Day SMA Cross - Price crossed above 200 day SMA (25.5529). Confirmed by volume.
about 31 days ago by TradeIdeasQuant
$BCO is 7.3% up since open on unusual high volume and 12.2% up since close.
about 31 days ago by TradeBot
Brinks Co. (BCO) Tops Q1 EPS by 21c
Apr 26, 9:23AM Street Insider
Brink's Reports First-Quarter Results
Apr 26, 8:00AM PR Newswire
TrendExhaustionPRO live BUY recommendations: $IRBT $DMND $BCO $MDRX $NPK $KDN $DGI $STFC $PEGA $CVC http://stks.co/3I09
about 47 days ago by TrendExhaustion
TrendExhaustionPRO live BUY recommendations: $IRBT $DMND $FSLR $SFLY $KDN $BBY $PMTC $JCOM $BCO $CAVM http://stks.co/3Gj1
about 48 days ago by TrendExhaustion
RT @TrendExhaustion: End-of-Day top TrendExhaustion Buys: $BBY $FSLR $NILE $DMND $PMTC $JCOM $SFLY $APOL $BCO $CAVM http://stks.co/3FL6
about 52 days ago by Ricgold1
End-of-Day top TrendExhaustion Buys: $BBY $FSLR $NILE $DMND $PMTC $JCOM $SFLY $APOL $BCO $CAVM http://stks.co/3FGA
about 52 days ago by TrendExhaustion
$BCO http://stks.co/39QT short setup
about 58 days ago by traderdigs
Deutsche to open gold vault in London
Mar 19, 4:49PM Financial Times
$BCO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2vZh
about 70 days ago by MarketBrief
$BCO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2uhd
about 72 days ago by MarketBrief
$BCO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2tEI
about 73 days ago by MarketBrief
$BCO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2rK5
about 74 days ago by MarketBrief
Brink's Passes This Key Test
Mar 09, 9:43AM Fool
BRINKS CO Financials
Mar 03, 1:04PM
Weak close/range break down short watchlist for tmrw: $BCO $BWP $DPS $CRR $WCN $OPEN $WCRX $TCK
about 109 days ago by TheEquitiesRoom
[$$] Charting the Market
Feb 04, 5:26AM
On The Fly: Closing Wrap
Feb 02, 4:50PM
IV30(TM) GAINER $ZNGA +18.43% $UAN +18.06% $NUAN +17.8% $SA +11.59% $NIHD +11.41% $AMLN +11.31% $QIHU +11.03% $BCO +10.88% $LNKD +9.73%
about 115 days ago by livevol_pro
HIGH $PUT VOLU $BCO 8157% $DVAX 5069% $MPW 3587% $VRSN 3389% $ZNGA 3230% $WBC 2185% $AMP 1274% $PBY 1239% $GGC 1232% $FISV 1183%
about 115 days ago by livevol_pro
HIGH $CALL VOLU $BCO 2591% $PBY 2048% $JNS 941% $MMC 874% $MPW 870% $RAD 822% $AVB 789% $PRGO 771% $SCHW 711% $EL 581%
about 115 days ago by livevol_pro
$BCO "Waterfall" Long Entry Signal 12:40 EST Hold for 2 Days Exit at Open 67% success. http://stks.co/2DXP #tradeideas #investing
about 115 days ago by TradeIdeas1
$BCO out 1/2 gains .30
about 115 days ago by rocketship
$BCO L >24.10 w/ good vol only
about 115 days ago by rocketship
$BCO on watch
about 115 days ago by rocketship
Brink’s Reports Fourth-Quarter Results
Feb 02, 8:00AM Business Wire

Recent Quotes

Symbol Price Chg Chg % Market Cap
BCO 23.23 -0.32 -1.36% 1.089B
BCH 84.05 +0.83 +1.00% 12.18B
ATVI 12.24 +0.14 +1.16% 13.74B
ATV 3.85 +0.05 +1.32% 115.08M
ATSG 5.05 -0.04 -0.79% 323.30M
ATSC 3.21 +0.00 +0.00% 73.73M
ATRO 26.09 -0.54 -2.03% 322.47M
ATRM 0.64 +0.01 +1.59% 6.899M
ATRI 202.40 -0.95 -0.47% 408.85M
ATRC 8.99 +0.58 +6.90% 148.16M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close