The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
116.09
-0.91 (-0.78%)
At close: Sep 29, 2025, 4:00 PM EDT
116.39
+0.30 (0.26%)
After-hours: Sep 29, 2025, 4:00 PM EDT
The Brink's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 117.70 | 117.70 | 115.74 | 116.29 | - | -0.61% | 63,521 |
| Sep 26, 2025 | 115.65 | 117.59 | 115.65 | 117.00 | 117.00 | 1.10% | 200,079 |
| Sep 25, 2025 | 116.34 | 116.35 | 115.42 | 115.73 | 115.73 | -0.52% | 158,777 |
| Sep 24, 2025 | 115.63 | 116.55 | 115.16 | 116.34 | 116.34 | 0.52% | 183,445 |
| Sep 23, 2025 | 116.20 | 117.59 | 115.27 | 115.74 | 115.74 | -0.52% | 252,206 |
| Sep 22, 2025 | 114.20 | 116.44 | 113.67 | 116.35 | 116.35 | 2.09% | 258,050 |
| Sep 19, 2025 | 115.23 | 115.38 | 113.13 | 113.97 | 113.97 | -0.86% | 988,146 |
| Sep 18, 2025 | 115.46 | 115.75 | 114.67 | 114.96 | 114.96 | -0.09% | 275,472 |
| Sep 17, 2025 | 114.93 | 117.99 | 114.77 | 115.06 | 115.06 | 0.06% | 262,995 |
| Sep 16, 2025 | 115.41 | 115.47 | 113.95 | 114.99 | 114.99 | -0.17% | 212,244 |
| Sep 15, 2025 | 116.25 | 117.03 | 114.80 | 115.19 | 115.19 | -0.57% | 230,536 |
| Sep 12, 2025 | 117.25 | 117.65 | 115.64 | 115.85 | 115.85 | -1.42% | 175,730 |
| Sep 11, 2025 | 115.00 | 117.62 | 114.90 | 117.52 | 117.52 | 2.86% | 370,030 |
| Sep 10, 2025 | 115.44 | 115.65 | 114.17 | 114.25 | 114.25 | -1.16% | 259,080 |
| Sep 9, 2025 | 114.44 | 115.64 | 113.91 | 115.59 | 115.59 | 0.60% | 205,095 |
| Sep 8, 2025 | 115.00 | 115.68 | 114.11 | 114.90 | 114.90 | 0.14% | 177,392 |
| Sep 5, 2025 | 114.00 | 115.26 | 112.12 | 114.74 | 114.74 | 0.92% | 338,580 |
| Sep 4, 2025 | 113.67 | 114.33 | 112.23 | 113.69 | 113.69 | 0.92% | 425,445 |
| Sep 3, 2025 | 113.25 | 113.76 | 110.87 | 112.65 | 112.65 | -0.60% | 418,139 |
| Sep 2, 2025 | 110.88 | 113.65 | 110.88 | 113.33 | 113.33 | 1.15% | 323,279 |
| Aug 29, 2025 | 112.21 | 112.84 | 110.64 | 112.04 | 112.04 | -0.03% | 354,226 |
| Aug 28, 2025 | 112.79 | 112.93 | 111.40 | 112.07 | 112.07 | -0.33% | 196,697 |
| Aug 27, 2025 | 111.38 | 113.00 | 111.11 | 112.44 | 112.44 | 0.54% | 263,747 |
| Aug 26, 2025 | 111.76 | 112.96 | 111.00 | 111.84 | 111.84 | -0.20% | 305,208 |
| Aug 25, 2025 | 112.84 | 114.00 | 111.83 | 112.06 | 112.06 | -0.99% | 173,627 |
| Aug 22, 2025 | 110.50 | 113.66 | 110.15 | 113.18 | 113.18 | 2.94% | 393,347 |
| Aug 21, 2025 | 109.34 | 110.83 | 109.27 | 109.95 | 109.95 | 0.17% | 159,773 |
| Aug 20, 2025 | 110.92 | 111.52 | 109.68 | 109.76 | 109.76 | -0.89% | 207,274 |
| Aug 19, 2025 | 111.22 | 112.31 | 110.12 | 110.75 | 110.75 | 0.07% | 458,394 |
| Aug 18, 2025 | 110.73 | 111.88 | 110.37 | 110.67 | 110.67 | 0.40% | 334,938 |
| Aug 15, 2025 | 111.54 | 111.71 | 109.30 | 110.23 | 110.23 | -0.98% | 349,047 |
| Aug 14, 2025 | 111.75 | 115.00 | 110.78 | 111.32 | 111.32 | -0.01% | 455,692 |
| Aug 13, 2025 | 109.66 | 111.43 | 109.17 | 111.33 | 111.33 | 2.24% | 544,386 |
| Aug 12, 2025 | 106.61 | 109.38 | 106.07 | 108.89 | 108.89 | 2.13% | 477,622 |
| Aug 11, 2025 | 105.30 | 106.67 | 105.08 | 106.62 | 106.62 | 1.07% | 347,058 |
| Aug 8, 2025 | 104.77 | 105.64 | 103.41 | 105.49 | 105.49 | 0.50% | 406,967 |
| Aug 7, 2025 | 100.52 | 105.00 | 100.52 | 104.96 | 104.96 | 4.94% | 813,709 |
| Aug 6, 2025 | 93.97 | 100.16 | 91.51 | 100.02 | 100.02 | 12.81% | 966,182 |
| Aug 5, 2025 | 87.67 | 89.29 | 87.00 | 88.66 | 88.66 | 1.33% | 357,342 |
| Aug 4, 2025 | 84.99 | 88.03 | 84.99 | 87.50 | 87.50 | 2.71% | 248,650 |
| Aug 1, 2025 | 86.63 | 86.63 | 85.06 | 85.19 | 85.19 | -2.46% | 248,792 |
| Jul 31, 2025 | 86.50 | 87.87 | 86.50 | 87.34 | 87.34 | -0.31% | 268,414 |
| Jul 30, 2025 | 89.87 | 90.14 | 87.26 | 87.61 | 87.61 | -2.30% | 282,085 |
| Jul 29, 2025 | 91.91 | 92.00 | 89.59 | 89.67 | 89.67 | -1.97% | 219,645 |
| Jul 28, 2025 | 91.49 | 92.65 | 90.80 | 91.47 | 91.47 | -0.33% | 263,242 |
| Jul 25, 2025 | 93.33 | 93.33 | 91.18 | 91.77 | 91.52 | -1.63% | 232,410 |
| Jul 24, 2025 | 93.56 | 94.38 | 93.27 | 93.29 | 93.03 | -1.11% | 165,881 |
| Jul 23, 2025 | 94.41 | 94.55 | 93.61 | 94.34 | 94.08 | 0.30% | 155,686 |
| Jul 22, 2025 | 92.59 | 94.25 | 92.59 | 94.06 | 93.80 | 1.40% | 216,754 |
| Jul 21, 2025 | 93.89 | 94.06 | 92.60 | 92.76 | 92.50 | -0.69% | 136,498 |