Skip to main content
The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
101.60
-0.61 (-0.60%)
Oct 25, 2024, 4:00 PM EDT - Market closed

The Brink's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 25, 2024102.74103.48101.17101.60101.60-0.60%162,008
Oct 24, 2024103.32103.32101.58102.21102.21-0.52%244,232
Oct 23, 2024103.15104.07101.70102.74102.74-1.15%329,499
Oct 22, 2024106.10106.48103.75103.93103.93-2.27%363,853
Oct 21, 2024110.70111.09105.82106.34106.34-3.76%342,607
Oct 18, 2024113.02113.02110.10110.50110.50-1.92%272,672
Oct 17, 2024114.00114.00112.23112.66112.66-0.74%123,189
Oct 16, 2024112.89114.55111.72113.50113.501.62%345,179
Oct 15, 2024112.73113.31111.37111.69111.69-0.60%128,370
Oct 14, 2024111.69112.62111.14112.36112.360.84%115,276
Oct 11, 2024108.34111.77108.34111.42111.422.44%194,235
Oct 10, 2024110.43110.87108.38108.77108.77-2.49%252,792
Oct 9, 2024110.56112.34110.56111.55111.550.17%117,014
Oct 8, 2024110.98111.77108.84111.36111.361.10%244,975
Oct 7, 2024109.00110.56108.14110.15110.15-1.20%222,379
Oct 4, 2024111.57112.61110.00111.49111.491.36%225,781
Oct 3, 2024110.00111.11109.17109.99109.99-1.02%306,443
Oct 2, 2024113.00113.02107.90111.12111.12-2.72%481,867
Oct 1, 2024115.00115.10112.47114.23114.23-1.22%227,994
Sep 30, 2024113.79115.91113.79115.64115.641.13%282,868
Sep 27, 2024113.52115.13112.71114.35114.351.19%261,764
Sep 26, 2024113.00113.43111.84113.00113.001.35%281,483
Sep 25, 2024111.88113.00110.52111.50111.50-0.34%274,149
Sep 24, 2024113.55113.76111.58111.88111.88-1.00%254,029
Sep 23, 2024113.49114.49112.30113.01113.010.07%233,326
Sep 20, 2024112.00113.30111.68112.93112.931.01%640,880
Sep 19, 2024113.40113.40110.88111.80111.801.02%333,923
Sep 18, 2024110.99113.30110.13110.67110.67-0.05%282,634
Sep 17, 2024110.99112.62110.01110.73110.73-0.23%391,018
Sep 16, 2024111.59112.70109.98110.99110.99-0.07%290,280
Sep 13, 2024109.58111.67109.21111.07111.073.10%258,870
Sep 12, 2024105.23108.61105.23107.73107.732.40%213,688
Sep 11, 2024104.46105.33102.81105.21105.210.10%414,523
Sep 10, 2024104.55105.57103.43105.10105.100.63%229,163
Sep 9, 2024106.04107.51104.30104.44104.44-1.19%244,151
Sep 6, 2024107.08107.19105.31105.70105.70-1.21%248,230
Sep 5, 2024106.76107.31105.67106.99106.990.46%149,837
Sep 4, 2024106.36107.86105.42106.50106.50-0.27%142,680
Sep 3, 2024109.74110.78106.31106.79106.79-3.73%192,004
Aug 30, 2024110.17110.96108.95110.93110.931.32%242,213
Aug 29, 2024109.55110.87108.85109.48109.480.88%221,035
Aug 28, 2024108.82109.72108.16108.53108.53-0.35%163,956
Aug 27, 2024108.96110.19107.62108.91108.91-0.35%236,911
Aug 26, 2024109.87110.75108.33109.29109.290.06%324,435
Aug 23, 2024106.58109.75105.60109.22109.223.76%346,593
Aug 22, 2024105.88105.88104.68105.26105.26-0.11%284,568
Aug 21, 2024103.04105.43102.83105.38105.382.79%267,046
Aug 20, 2024103.95104.31102.43102.52102.52-1.41%292,691
Aug 19, 2024101.71104.14101.59103.99103.992.59%282,923
Aug 16, 2024100.22102.28100.22101.36101.360.75%311,408
Aug 15, 202499.71101.3499.22100.61100.612.83%309,765
Aug 14, 202497.0098.6396.5297.8497.841.17%370,714
Aug 13, 202494.4696.9694.1596.7196.712.92%356,120
Aug 12, 202495.9095.9893.7793.9793.97-2.09%312,135
Aug 9, 202495.4896.9994.9595.9895.980.25%265,797
Aug 8, 202494.6796.6293.9595.7495.740.98%427,045
Aug 7, 2024103.37104.0292.8394.8194.81-6.55%770,530
Aug 6, 202499.57103.1298.86101.46101.461.81%526,689
Aug 5, 202497.62100.6196.1599.6699.66-2.32%442,049
Aug 2, 2024102.82104.17101.59102.03102.03-3.83%310,363
Aug 1, 2024109.72110.52104.15106.09106.09-3.55%326,884
Jul 31, 2024111.89113.63109.91109.99109.99-1.17%474,276
Jul 30, 2024111.38112.45110.32111.29111.290.41%347,624
Jul 29, 2024109.17111.12109.10110.84110.841.82%409,666
Jul 26, 2024108.51109.41107.15108.86108.621.90%321,805
Jul 25, 2024106.58107.81105.85106.83106.600.33%365,330
Jul 24, 2024108.34109.48106.13106.48106.25-2.30%203,972
Jul 23, 2024107.23109.44106.55108.99108.751.41%276,292
Jul 22, 2024106.13108.40105.25107.47107.242.02%243,421
Jul 19, 2024105.88107.06104.98105.34105.11-0.19%210,467
Jul 18, 2024105.42107.84104.73105.54105.31-0.27%204,297
Jul 17, 2024106.39107.72105.77105.83105.60-1.21%409,201
Jul 16, 2024105.72107.50105.35107.13106.902.16%330,522
Jul 15, 2024104.67106.59103.59104.86104.630.75%311,313
Jul 12, 2024105.04106.39103.89104.08103.85-0.13%239,995
Jul 11, 2024103.25105.04102.58104.22103.992.45%256,110
Jul 10, 2024101.74102.00100.71101.73101.510.50%171,095
Jul 9, 2024101.99102.50100.73101.22101.00-0.55%159,480
Jul 8, 2024103.14103.99101.55101.78101.56-0.54%158,742
Jul 5, 2024101.89102.59101.38102.33102.110.19%139,121
Jul 3, 2024101.95103.39101.05102.14101.920.73%93,179
Jul 2, 2024100.75102.35100.25101.40101.180.61%157,493
Jul 1, 2024103.04103.0499.87100.79100.57-1.57%232,201
Jun 28, 2024103.50103.77101.77102.40102.180.17%601,327
Jun 27, 2024103.16103.16101.60102.23102.01-0.54%272,503
Jun 26, 2024102.87103.85102.02102.78102.56-0.92%279,605
Jun 25, 2024102.81104.06102.23103.73103.500.95%403,120
Jun 24, 2024103.23105.50102.39102.75102.53-0.03%431,569
Jun 21, 2024102.32104.00102.05102.78102.560.37%789,686
Jun 20, 2024101.56103.74101.38102.40102.180.54%263,584
Jun 18, 2024100.46102.4899.90101.85101.631.40%280,117
Jun 17, 202497.46100.8896.88100.44100.222.48%300,700
Jun 14, 202498.9799.5297.4298.0197.80-2.26%302,244
Jun 13, 2024100.54100.6498.74100.28100.06-0.69%238,498
Jun 12, 2024104.27104.74100.58100.98100.76-0.49%429,412
Jun 11, 2024101.44102.33100.80101.48101.26-0.41%318,020
Jun 10, 2024100.60102.30100.60101.90101.680.20%251,473
Jun 7, 2024101.70102.51100.66101.70101.48-0.96%214,434
Jun 6, 2024103.30104.01102.12102.69102.47-0.90%167,729
Jun 5, 2024102.65103.71102.02103.62103.391.31%119,366