Skip to main content
logo
The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
113.88
+1.27 (1.12%)
Nov 12, 2025, 12:47 PM EST - Market open

The Brink's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2025113.19114.27111.68112.61112.61-1.02%178,536
Nov 10, 2025114.09114.85112.48113.77113.770.93%232,198
Nov 7, 2025111.83113.39111.80112.72112.720.40%235,352
Nov 6, 2025113.86114.76111.75112.27112.27-1.40%250,189
Nov 5, 2025105.22116.00105.22113.86113.867.54%485,272
Nov 4, 2025110.48111.09105.56105.88105.88-4.26%522,905
Nov 3, 2025110.38112.63109.95110.59110.59-0.51%244,315
Oct 31, 2025111.37112.01109.98111.16110.90-0.52%260,343
Oct 30, 2025112.05113.37111.64111.74111.48-0.91%182,290
Oct 29, 2025114.74115.28112.19112.77112.51-2.18%186,701
Oct 28, 2025115.62116.09114.14115.28115.02-0.41%184,310
Oct 27, 2025115.43116.75114.98115.76115.490.35%162,003
Oct 24, 2025116.67116.67115.30115.36115.10-0.52%133,573
Oct 23, 2025113.92117.42113.92115.96115.692.00%197,544
Oct 22, 2025115.51116.04113.43113.69113.43-0.99%205,906
Oct 21, 2025113.50115.46113.41114.83114.570.98%185,899
Oct 20, 2025111.82113.75111.55113.72113.461.91%159,146
Oct 17, 2025110.78111.71109.72111.59111.330.67%190,718
Oct 16, 2025112.26112.26109.75110.85110.60-1.14%217,917
Oct 15, 2025112.25113.27111.62112.13111.870.24%200,039
Oct 14, 2025110.05111.99110.02111.86111.600.66%165,828
Oct 13, 2025111.30111.77110.76111.13110.870.67%159,191
Oct 10, 2025113.10114.00110.08110.39110.14-2.55%154,017
Oct 9, 2025114.56114.61112.63113.28113.02-1.26%134,958
Oct 8, 2025113.93115.46113.02114.73114.471.50%181,518
Oct 7, 2025115.37115.90112.64113.04112.78-1.66%210,608
Oct 6, 2025115.37116.21114.40114.95114.690.10%174,292
Oct 3, 2025115.94117.17114.75114.83114.57-1.26%167,397
Oct 2, 2025118.29118.29115.55116.29116.02-1.73%172,169
Oct 1, 2025116.46118.60116.18118.34118.071.27%197,967
Sep 30, 2025116.38117.07115.46116.86116.590.66%162,379
Sep 29, 2025117.70117.70115.74116.09115.82-0.78%254,914
Sep 26, 2025115.65117.59115.65117.00116.731.10%200,079
Sep 25, 2025116.34116.35115.42115.73115.46-0.52%158,777
Sep 24, 2025115.63116.55115.16116.34116.070.52%183,445
Sep 23, 2025116.20117.59115.27115.74115.47-0.52%252,206
Sep 22, 2025114.20116.44113.67116.35116.082.09%258,050
Sep 19, 2025115.23115.38113.13113.97113.71-0.86%988,146
Sep 18, 2025115.46115.75114.67114.96114.70-0.09%275,472
Sep 17, 2025114.93117.99114.77115.06114.800.06%262,995
Sep 16, 2025115.41115.47113.95114.99114.73-0.17%212,244
Sep 15, 2025116.25117.03114.80115.19114.93-0.57%230,536
Sep 12, 2025117.25117.65115.64115.85115.58-1.42%175,730
Sep 11, 2025115.00117.62114.90117.52117.252.86%370,030
Sep 10, 2025115.44115.65114.17114.25113.99-1.16%259,080
Sep 9, 2025114.44115.64113.91115.59115.320.60%205,095
Sep 8, 2025115.00115.68114.11114.90114.640.14%177,392
Sep 5, 2025114.00115.26112.12114.74114.480.92%338,580
Sep 4, 2025113.67114.33112.23113.69113.430.92%425,445
Sep 3, 2025113.25113.76110.87112.65112.39-0.60%418,139