Skip to main content
logo
The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
130.50
+0.61 (0.47%)
Feb 20, 2026, 4:00 PM EST - Market closed

The Brink's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026129.57131.56128.27130.50130.500.47%368,681
Feb 19, 2026128.68132.04128.68129.89129.890.05%252,628
Feb 18, 2026129.75131.90129.05129.82129.82-307,641
Feb 17, 2026130.90131.54129.76129.82129.82-0.67%226,221
Feb 13, 2026129.58132.84129.42130.69130.691.24%235,714
Feb 12, 2026131.81132.50128.16129.09129.09-1.25%247,963
Feb 11, 2026132.57133.62130.08130.73130.73-0.58%204,375
Feb 10, 2026131.35132.00130.19131.49131.490.86%277,079
Feb 9, 2026131.20132.85130.03130.37130.37-0.41%221,781
Feb 6, 2026129.23132.93128.44130.91130.912.11%408,389
Feb 5, 2026128.94130.03127.42128.21128.21-0.33%329,281
Feb 4, 2026126.79128.88125.68128.63128.632.53%187,024
Feb 3, 2026128.13129.00124.13125.46125.46-2.49%213,696
Feb 2, 2026126.70129.73126.70128.67128.671.28%221,311
Jan 30, 2026125.62127.48125.22127.04126.790.32%238,970
Jan 29, 2026125.52126.64124.03126.63126.381.57%190,822
Jan 28, 2026125.05125.34123.28124.67124.42-0.65%173,606
Jan 27, 2026125.68125.68124.07125.48125.230.14%141,847
Jan 26, 2026125.26126.35123.78125.30125.05-0.12%161,668
Jan 23, 2026125.12125.68124.00125.45125.20-0.18%199,388
Jan 22, 2026126.00126.87125.28125.67125.42-0.02%169,449
Jan 21, 2026124.00125.80124.00125.69125.441.79%241,064
Jan 20, 2026123.99125.69122.59123.48123.23-1.78%202,800
Jan 16, 2026124.32125.77122.75125.72125.470.74%290,757
Jan 15, 2026122.66125.47122.66124.80124.552.32%264,548
Jan 14, 2026123.22123.34121.70121.97121.73-0.66%264,893
Jan 13, 2026124.10124.98122.52122.78122.53-1.02%175,101
Jan 12, 2026125.38126.35122.77124.04123.79-2.28%289,676
Jan 9, 2026123.54127.19122.75126.93126.682.45%276,958
Jan 8, 2026118.43123.92118.43123.90123.654.14%421,508
Jan 7, 2026119.84119.85118.27118.97118.73-1.06%175,547
Jan 6, 2026118.70120.28118.45120.24120.000.33%226,573
Jan 5, 2026115.91120.44115.91119.85119.612.91%178,716
Jan 2, 2026116.45117.57115.21116.46116.23-0.23%229,905
Dec 31, 2025117.82118.22116.21116.73116.50-1.38%220,990
Dec 30, 2025118.82119.45118.11118.36118.12-0.55%132,452
Dec 29, 2025119.67120.11118.14119.02118.78-0.51%196,290
Dec 26, 2025119.11120.22118.73119.63119.390.29%115,827
Dec 24, 2025117.90120.00117.90119.29119.050.89%97,539
Dec 23, 2025119.02120.31117.97118.24118.00-1.00%254,332
Dec 22, 2025118.35120.33118.35119.44119.200.41%200,547
Dec 19, 2025118.46120.72118.13118.95118.71-0.49%775,182
Dec 18, 2025121.05122.42119.44119.54119.30-0.44%357,997
Dec 17, 2025119.39121.89119.39120.07119.830.37%305,363
Dec 16, 2025120.28121.08118.53119.63119.39-0.01%328,180
Dec 15, 2025121.01122.13119.22119.64119.400.16%344,353
Dec 12, 2025121.16122.24118.41119.45119.21-1.14%430,959
Dec 11, 2025120.32122.50120.32120.83120.593.11%322,088
Dec 10, 2025115.10117.87114.84117.19116.952.33%286,681
Dec 9, 2025114.42115.43113.90114.52114.290.63%216,135