| THE BRINK'S COMPANY Add to My Watchlist | (NYSE: BCO) |
| BRINK'S COMPAN | 24.23 | -0.11 (-0.45%) | 11,800 |
| Historical Data for BCO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 24.81 | 24.81 | 24.17 | 548,917 | 24.34 | -0.22 -0.90% |
| 02/08/10 | 24.64 | 24.85 | 24.53 | 352,309 | 24.56 | -0.12 -0.49% |
| 02/05/10 | 24.29 | 24.70 | 24.06 | 427,086 | 24.68 | +0.31 +1.27% |
| 02/04/10 | 24.84 | 24.93 | 24.31 | 457,250 | 24.37 | -0.59 -2.36% |
| 02/03/10 | 25.17 | 27.04 | 24.57 | 1,283,999 | 24.96 | +1.21 +5.09% |
| 02/02/10 | 23.93 | 24.19 | 23.56 | 543,053 | 23.75 | -0.23 -0.95% |
| 02/01/10 | 23.50 | 24.00 | 23.43 | 267,468 | 23.98 | +0.60 +2.56% |
| 01/29/10 | 23.98 | 24.11 | 23.37 | 283,000 | 23.38 | -0.63 -2.62% |
| 01/28/10 | 24.10 | 24.28 | 23.66 | 446,991 | 24.01 | +0.01 +0.04% |
| 01/27/10 | 23.62 | 24.04 | 23.56 | 332,687 | 24.00 | +0.33 +1.39% |
| 01/26/10 | 24.04 | 24.19 | 23.63 | 198,173 | 23.67 | -0.47 -1.95% |
| 01/25/10 | 24.48 | 24.48 | 23.87 | 284,384 | 24.14 | -0.19 -0.78% |
| 01/22/10 | 24.65 | 25.01 | 24.22 | 332,987 | 24.33 | -0.44 -1.78% |
| 01/21/10 | 25.45 | 25.57 | 24.66 | 501,327 | 24.77 | -0.58 -2.29% |
| 01/20/10 | 25.36 | 25.42 | 25.10 | 428,692 | 25.35 | -0.23 -0.90% |
| 01/19/10 | 25.17 | 25.69 | 25.12 | 513,578 | 25.58 | +0.58 +2.32% |
| 01/18/10 | 25.00 | 25.00 | 25.00 | 0 | 25.00 | 0.00 0.00% |
| 01/15/10 | 25.18 | 25.21 | 24.86 | 373,775 | 25.00 | -0.14 -0.56% |
| 01/14/10 | 24.85 | 25.16 | 24.83 | 335,695 | 25.14 | +0.30 +1.21% |
| 01/13/10 | 24.32 | 24.84 | 24.20 | 317,454 | 24.84 | +0.47 +1.93% |
| 01/12/10 | 24.61 | 24.68 | 24.30 | 345,050 | 24.37 | -0.34 -1.38% |
| 01/11/10 | 25.14 | 25.22 | 24.62 | 293,334 | 24.71 | -0.36 -1.44% |
| 01/08/10 | 25.07 | 25.18 | 24.88 | 240,686 | 25.07 | -0.13 -0.52% |
| 01/07/10 | 24.94 | 25.29 | 24.84 | 312,855 | 25.20 | +0.30 +1.20% |
| 01/06/10 | 25.26 | 25.36 | 24.84 | 507,669 | 24.90 | +0.41 +1.67% |
| 01/05/10 | 24.97 | 24.97 | 24.41 | 331,528 | 24.49 | -0.44 -1.76% |
| 01/04/10 | 24.50 | 24.98 | 24.50 | 381,150 | 24.93 | +0.59 +2.42% |
| 01/01/10 | 24.34 | 24.34 | 24.34 | 0 | 24.34 | 0.00 0.00% |
| 12/31/09 | 24.53 | 24.72 | 24.33 | 293,174 | 24.34 | -0.12 -0.49% |
| 12/30/09 | 24.33 | 24.65 | 24.29 | 296,669 | 24.46 | +0.12 +0.49% |
| 12/29/09 | 24.53 | 24.63 | 24.29 | 549,398 | 24.34 | -0.21 -0.86% |
| 12/28/09 | 24.93 | 25.04 | 24.49 | 454,968 | 24.55 | -0.36 -1.45% |
| 12/25/09 | 24.84 | 24.98 | 24.70 | 112,026 | 24.91 | 0.00 0.00% |
| 12/24/09 | 24.84 | 24.98 | 24.70 | 112,026 | 24.91 | +0.04 +0.16% |
| 12/23/09 | 25.29 | 25.66 | 24.62 | 457,200 | 24.87 | -0.40 -1.58% |
| 12/22/09 | 25.38 | 25.69 | 25.09 | 446,506 | 25.27 | -0.09 -0.35% |
| 12/21/09 | 25.11 | 25.80 | 25.11 | 556,956 | 25.36 | +0.42 +1.68% |
| 12/18/09 | 24.49 | 24.96 | 24.38 | 719,333 | 24.94 | +0.62 +2.55% |
| 12/17/09 | 24.74 | 24.85 | 24.30 | 764,151 | 24.32 | -0.67 -2.68% |
| 12/16/09 | 25.14 | 25.20 | 24.81 | 657,034 | 24.99 | -0.01 -0.04% |
| 12/15/09 | 25.34 | 25.52 | 24.99 | 1,293,129 | 25.00 | -0.43 -1.69% |
| 12/14/09 | 25.46 | 25.52 | 25.35 | 492,260 | 25.43 | +0.39 +1.56% |
| 12/11/09 | 24.92 | 25.20 | 24.87 | 1,001,144 | 25.04 | +0.22 +0.89% |
| 12/10/09 | 23.84 | 25.30 | 23.84 | 1,312,771 | 24.82 | +1.16 +4.90% |
| 12/09/09 | 23.59 | 23.80 | 23.16 | 846,642 | 23.66 | -0.01 -0.04% |
| 12/08/09 | 23.56 | 23.78 | 23.36 | 807,288 | 23.67 | -0.12 -0.50% |
| 12/07/09 | 23.18 | 23.79 | 23.07 | 485,862 | 23.79 | +0.64 +2.76% |
| 12/04/09 | 22.85 | 23.18 | 22.67 | 408,274 | 23.15 | +0.45 +1.98% |
| 12/03/09 | 22.86 | 22.97 | 22.49 | 528,085 | 22.70 | -0.19 -0.83% |
| 12/02/09 | 22.78 | 23.08 | 22.55 | 410,191 | 22.89 | +0.03 +0.13% |
| \/ Download Data To Spreadsheet | ||||||
