The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
83.90
+0.52 (0.62%)
At close: Jun 6, 2025, 4:00 PM
83.90
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
The Brink's Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 84.70 | 84.70 | 83.52 | 83.90 | 83.90 | 0.62% | 231,586 |
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 |
Apr 14, 2025 | 87.47 | 88.35 | 86.07 | 87.70 | 87.44 | 1.50% | 195,553 |
Apr 11, 2025 | 82.75 | 87.00 | 82.75 | 86.40 | 86.15 | 4.02% | 348,923 |
Apr 10, 2025 | 86.92 | 86.92 | 81.16 | 83.06 | 82.82 | -5.77% | 489,150 |
Apr 9, 2025 | 82.41 | 89.08 | 80.21 | 88.15 | 87.89 | 6.15% | 738,250 |
Apr 8, 2025 | 85.29 | 86.31 | 82.40 | 83.04 | 82.80 | -0.13% | 910,114 |
Apr 7, 2025 | 82.03 | 86.90 | 80.58 | 83.15 | 82.90 | -1.47% | 710,185 |
Apr 4, 2025 | 83.71 | 86.22 | 82.79 | 84.39 | 84.14 | -2.05% | 694,900 |
Apr 3, 2025 | 87.13 | 87.73 | 85.09 | 86.16 | 85.91 | -5.05% | 330,778 |
Apr 2, 2025 | 87.75 | 90.77 | 87.75 | 90.74 | 90.47 | 2.15% | 331,046 |
Apr 1, 2025 | 85.74 | 89.07 | 85.26 | 88.83 | 88.57 | 3.10% | 321,998 |
Mar 31, 2025 | 86.29 | 87.28 | 85.81 | 86.16 | 85.91 | -1.16% | 319,406 |
Mar 28, 2025 | 88.20 | 88.20 | 86.49 | 87.17 | 86.91 | -0.95% | 192,279 |
Mar 27, 2025 | 86.79 | 88.40 | 86.23 | 88.01 | 87.75 | 1.04% | 221,702 |