The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
89.94
+1.21 (1.36%)
Jun 26, 2025, 4:00 PM - Market closed
The Brink's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 89.10 | 90.24 | 88.75 | 89.94 | 89.94 | 1.36% | 217,730 |
| Jun 25, 2025 | 88.44 | 88.91 | 87.56 | 88.73 | 88.73 | 0.15% | 228,553 |
| Jun 24, 2025 | 86.17 | 88.81 | 85.66 | 88.60 | 88.60 | 3.28% | 400,914 |
| Jun 23, 2025 | 85.85 | 86.41 | 84.66 | 85.79 | 85.79 | -0.36% | 385,489 |
| Jun 20, 2025 | 87.67 | 88.14 | 85.45 | 86.10 | 86.10 | -1.15% | 958,184 |
| Jun 18, 2025 | 85.82 | 87.32 | 85.82 | 87.10 | 87.10 | 1.39% | 422,223 |
| Jun 17, 2025 | 84.95 | 86.52 | 84.95 | 85.91 | 85.91 | 0.05% | 387,739 |
| Jun 16, 2025 | 84.94 | 86.16 | 84.38 | 85.87 | 85.87 | 1.89% | 340,412 |
| Jun 13, 2025 | 83.35 | 86.36 | 83.35 | 84.28 | 84.28 | -0.31% | 305,102 |
| Jun 12, 2025 | 83.66 | 84.76 | 83.36 | 84.54 | 84.54 | -0.08% | 289,436 |
| Jun 11, 2025 | 85.64 | 85.71 | 84.35 | 84.61 | 84.61 | -0.93% | 259,239 |
| Jun 10, 2025 | 84.30 | 85.55 | 84.07 | 85.40 | 85.40 | 1.58% | 371,253 |
| Jun 9, 2025 | 84.44 | 85.14 | 83.98 | 84.07 | 84.07 | 0.20% | 362,625 |
| Jun 6, 2025 | 84.70 | 84.70 | 83.52 | 83.90 | 83.90 | 0.62% | 231,685 |
| Jun 5, 2025 | 83.35 | 83.92 | 83.10 | 83.38 | 83.38 | 0.07% | 372,358 |
| Jun 4, 2025 | 83.02 | 84.15 | 83.02 | 83.32 | 83.32 | 0.43% | 331,175 |
| Jun 3, 2025 | 82.12 | 83.57 | 81.97 | 82.96 | 82.96 | 1.00% | 251,241 |
| Jun 2, 2025 | 81.31 | 82.26 | 80.10 | 82.14 | 82.14 | 0.10% | 420,848 |
| May 30, 2025 | 82.46 | 82.80 | 81.83 | 82.06 | 82.06 | -0.73% | 324,086 |
| May 29, 2025 | 83.97 | 84.19 | 82.49 | 82.66 | 82.66 | -0.86% | 328,911 |
| May 28, 2025 | 84.36 | 84.46 | 83.29 | 83.38 | 83.38 | -1.20% | 287,260 |
| May 27, 2025 | 83.60 | 84.70 | 83.11 | 84.39 | 84.39 | 2.45% | 411,852 |
| May 23, 2025 | 81.85 | 82.60 | 81.59 | 82.37 | 82.37 | -1.22% | 272,099 |
| May 22, 2025 | 83.64 | 83.99 | 83.09 | 83.39 | 83.39 | -0.79% | 251,451 |
| May 21, 2025 | 85.54 | 85.98 | 84.00 | 84.05 | 84.05 | -2.81% | 307,266 |
| May 20, 2025 | 86.06 | 87.13 | 85.95 | 86.48 | 86.48 | 0.43% | 330,733 |
| May 19, 2025 | 86.63 | 87.10 | 85.64 | 86.11 | 86.11 | -2.00% | 325,761 |
| May 16, 2025 | 88.54 | 89.10 | 87.80 | 87.87 | 87.61 | -0.70% | 339,154 |
| May 15, 2025 | 87.00 | 88.60 | 86.38 | 88.49 | 88.23 | 1.55% | 392,584 |
| May 14, 2025 | 89.86 | 89.86 | 87.00 | 87.14 | 86.88 | -3.04% | 518,376 |
| May 13, 2025 | 92.90 | 93.75 | 87.01 | 89.87 | 89.61 | -4.80% | 1,181,980 |
| May 12, 2025 | 95.00 | 95.67 | 93.36 | 94.40 | 94.12 | 1.99% | 447,108 |
| May 9, 2025 | 93.44 | 94.01 | 92.41 | 92.56 | 92.29 | -0.68% | 270,210 |
| May 8, 2025 | 92.51 | 94.50 | 92.50 | 93.19 | 92.92 | 2.34% | 350,432 |
| May 7, 2025 | 91.89 | 92.55 | 90.72 | 91.06 | 90.79 | -0.73% | 281,075 |
| May 6, 2025 | 90.38 | 92.17 | 90.20 | 91.73 | 91.46 | 0.65% | 294,094 |
| May 5, 2025 | 90.94 | 92.80 | 90.83 | 91.14 | 90.87 | -0.32% | 341,001 |
| May 2, 2025 | 90.26 | 91.95 | 90.25 | 91.43 | 91.16 | 2.80% | 305,481 |
| May 1, 2025 | 89.14 | 89.98 | 88.45 | 88.94 | 88.68 | -0.34% | 241,457 |
| Apr 30, 2025 | 88.89 | 89.75 | 87.36 | 89.24 | 88.98 | -0.55% | 338,491 |
| Apr 29, 2025 | 88.42 | 90.30 | 87.40 | 89.73 | 89.47 | 1.13% | 329,758 |
| Apr 28, 2025 | 89.11 | 90.41 | 88.26 | 88.73 | 88.47 | -0.80% | 308,737 |
| Apr 25, 2025 | 90.04 | 90.55 | 88.90 | 89.45 | 89.19 | -1.63% | 344,516 |
| Apr 24, 2025 | 90.83 | 92.34 | 90.26 | 90.93 | 90.66 | 0.04% | 437,134 |
| Apr 23, 2025 | 91.83 | 93.43 | 90.63 | 90.89 | 90.62 | 1.32% | 371,891 |
| Apr 22, 2025 | 88.30 | 90.23 | 87.87 | 89.71 | 89.45 | 3.13% | 282,311 |
| Apr 21, 2025 | 87.14 | 87.78 | 86.24 | 86.99 | 86.73 | -0.63% | 206,566 |
| Apr 17, 2025 | 86.45 | 88.01 | 86.21 | 87.54 | 87.28 | 1.17% | 272,457 |
| Apr 16, 2025 | 86.93 | 87.40 | 85.23 | 86.53 | 86.28 | -0.70% | 195,665 |
| Apr 15, 2025 | 87.68 | 88.20 | 86.84 | 87.14 | 86.88 | -0.64% | 147,028 |