Skip to main content
The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
96.55
+3.29 (3.53%)
Nov 22, 2024, 4:00 PM EST - Market closed

The Brink's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202494.0797.0194.0796.5596.553.53%343,872
Nov 21, 202492.9593.9092.6393.2693.260.78%237,388
Nov 20, 202491.0892.9990.7592.5492.540.85%284,494
Nov 19, 202490.5892.1990.5491.7691.760.53%306,116
Nov 18, 202491.7792.0590.4991.2891.28-0.14%275,005
Nov 15, 202494.2394.5691.0691.4191.41-2.59%307,003
Nov 14, 202496.0996.2993.3193.8493.84-1.84%419,732
Nov 13, 202497.2598.6495.2395.6095.60-1.07%408,587
Nov 12, 2024100.11100.6996.5196.6396.63-3.51%361,802
Nov 11, 2024100.14102.3499.78100.14100.140.57%377,997
Nov 8, 2024100.50100.7298.4399.5799.57-0.94%414,790
Nov 7, 2024101.69104.00100.09100.51100.51-2.11%324,926
Nov 6, 202498.35103.3494.63102.68102.68-1.22%1,206,231
Nov 5, 2024103.59105.30103.59103.95103.950.07%404,371
Nov 4, 2024102.80105.04102.80103.88103.880.43%155,142
Nov 1, 2024103.33104.52102.59103.44103.200.63%202,535
Oct 31, 2024103.12104.11102.43102.79102.55-0.88%200,856
Oct 30, 2024103.71105.68103.46103.70103.46-0.51%151,079
Oct 29, 2024103.54105.15103.13104.23103.99-0.17%183,810
Oct 28, 2024102.40104.60102.40104.41104.172.77%207,789
Oct 25, 2024102.74103.48101.17101.60101.36-0.60%162,008
Oct 24, 2024103.32103.32101.58102.21101.97-0.52%244,232
Oct 23, 2024103.15104.07101.70102.74102.50-1.15%329,499
Oct 22, 2024106.10106.48103.75103.93103.69-2.27%363,853
Oct 21, 2024110.70111.09105.82106.34106.09-3.76%342,607
Oct 18, 2024113.02113.02110.10110.50110.24-1.92%272,672
Oct 17, 2024114.00114.00112.23112.66112.40-0.74%123,189
Oct 16, 2024112.89114.55111.72113.50113.241.62%345,179
Oct 15, 2024112.73113.31111.37111.69111.43-0.60%128,370
Oct 14, 2024111.69112.62111.14112.36112.100.84%115,276
Oct 11, 2024108.34111.77108.34111.42111.162.44%194,235
Oct 10, 2024110.43110.87108.38108.77108.52-2.49%252,792
Oct 9, 2024110.56112.34110.56111.55111.290.17%117,014
Oct 8, 2024110.98111.77108.84111.36111.101.10%244,975
Oct 7, 2024109.00110.56108.14110.15109.89-1.20%222,379
Oct 4, 2024111.57112.61110.00111.49111.231.36%225,781
Oct 3, 2024110.00111.11109.17109.99109.73-1.02%306,443
Oct 2, 2024113.00113.02107.90111.12110.86-2.72%481,867
Oct 1, 2024115.00115.10112.47114.23113.96-1.22%227,994
Sep 30, 2024113.79115.91113.79115.64115.371.13%282,868
Sep 27, 2024113.52115.13112.71114.35114.081.19%261,764
Sep 26, 2024113.00113.43111.84113.00112.741.35%281,483
Sep 25, 2024111.88113.00110.52111.50111.24-0.34%274,149
Sep 24, 2024113.55113.76111.58111.88111.62-1.00%254,029
Sep 23, 2024113.49114.49112.30113.01112.750.07%233,326
Sep 20, 2024112.00113.30111.68112.93112.671.01%640,880
Sep 19, 2024113.40113.40110.88111.80111.541.02%333,923
Sep 18, 2024110.99113.30110.13110.67110.41-0.05%282,634
Sep 17, 2024110.99112.62110.01110.73110.47-0.23%391,018
Sep 16, 2024111.59112.70109.98110.99110.73-0.07%290,280
Sep 13, 2024109.58111.67109.21111.07110.813.10%258,870
Sep 12, 2024105.23108.61105.23107.73107.482.40%213,688
Sep 11, 2024104.46105.33102.81105.21104.970.10%414,523
Sep 10, 2024104.55105.57103.43105.10104.860.63%229,163
Sep 9, 2024106.04107.51104.30104.44104.20-1.19%244,151
Sep 6, 2024107.08107.19105.31105.70105.45-1.21%248,230
Sep 5, 2024106.76107.31105.67106.99106.740.46%149,837
Sep 4, 2024106.36107.86105.42106.50106.25-0.27%142,680
Sep 3, 2024109.74110.78106.31106.79106.54-3.73%192,004
Aug 30, 2024110.17110.96108.95110.93110.671.32%242,213
Aug 29, 2024109.55110.87108.85109.48109.230.88%221,035
Aug 28, 2024108.82109.72108.16108.53108.28-0.35%163,956
Aug 27, 2024108.96110.19107.62108.91108.66-0.35%236,911
Aug 26, 2024109.87110.75108.33109.29109.040.06%324,435
Aug 23, 2024106.58109.75105.60109.22108.973.76%346,593
Aug 22, 2024105.88105.88104.68105.26105.02-0.11%284,568
Aug 21, 2024103.04105.43102.83105.38105.142.79%267,046
Aug 20, 2024103.95104.31102.43102.52102.28-1.41%292,691
Aug 19, 2024101.71104.14101.59103.99103.752.59%282,923
Aug 16, 2024100.22102.28100.22101.36101.120.75%311,408
Aug 15, 202499.71101.3499.22100.61100.382.83%309,765
Aug 14, 202497.0098.6396.5297.8497.611.17%370,714
Aug 13, 202494.4696.9694.1596.7196.492.92%356,120
Aug 12, 202495.9095.9893.7793.9793.75-2.09%312,135
Aug 9, 202495.4896.9994.9595.9895.760.25%265,797
Aug 8, 202494.6796.6293.9595.7495.520.98%427,045
Aug 7, 2024103.37104.0292.8394.8194.59-6.55%770,530
Aug 6, 202499.57103.1298.86101.46101.221.81%526,689
Aug 5, 202497.62100.6196.1599.6699.43-2.32%442,049
Aug 2, 2024102.82104.17101.59102.03101.79-3.83%310,363
Aug 1, 2024109.72110.52104.15106.09105.84-3.55%326,884
Jul 31, 2024111.89113.63109.91109.99109.73-1.17%474,276
Jul 30, 2024111.38112.45110.32111.29111.030.41%347,624
Jul 29, 2024109.17111.12109.10110.84110.581.82%409,666
Jul 26, 2024108.51109.41107.15108.86108.371.90%321,805
Jul 25, 2024106.58107.81105.85106.83106.350.33%365,330
Jul 24, 2024108.34109.48106.13106.48106.00-2.30%203,972
Jul 23, 2024107.23109.44106.55108.99108.501.41%276,292
Jul 22, 2024106.13108.40105.25107.47106.992.02%243,421
Jul 19, 2024105.88107.06104.98105.34104.87-0.19%210,467
Jul 18, 2024105.42107.84104.73105.54105.06-0.27%204,297
Jul 17, 2024106.39107.72105.77105.83105.35-1.21%409,201
Jul 16, 2024105.72107.50105.35107.13106.652.16%330,522
Jul 15, 2024104.67106.59103.59104.86104.390.75%311,313
Jul 12, 2024105.04106.39103.89104.08103.61-0.13%239,995
Jul 11, 2024103.25105.04102.58104.22103.752.45%256,110
Jul 10, 2024101.74102.00100.71101.73101.270.50%171,095
Jul 9, 2024101.99102.50100.73101.22100.76-0.55%159,480
Jul 8, 2024103.14103.99101.55101.78101.32-0.54%158,742
Jul 5, 2024101.89102.59101.38102.33101.870.19%139,121