Skip to main content
logo
The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
103.32
-0.06 (-0.06%)
Apr 2, 2026, 4:00 PM EDT - Market closed

The Brink's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026101.67105.52101.18103.32103.32-0.06%353,533
Apr 1, 2026104.34104.77102.55103.38103.38-0.24%439,800
Mar 31, 2026102.37104.51100.47103.63103.633.11%500,420
Mar 30, 2026101.82101.9399.42100.50100.50-0.27%863,255
Mar 27, 2026100.80101.1699.16100.77100.77-0.98%542,868
Mar 26, 2026101.22102.80100.57101.77101.77-0.47%605,068
Mar 25, 2026101.97102.2799.47102.25102.251.47%325,024
Mar 24, 202699.87102.3098.91100.77100.77-0.61%498,488
Mar 23, 2026100.75103.1299.25101.39101.393.80%406,706
Mar 20, 2026100.05101.5296.4997.6897.68-2.82%1,262,952
Mar 19, 2026103.76103.7697.88100.51100.51-0.71%605,348
Mar 18, 2026104.45105.66101.20101.23101.23-3.97%635,701
Mar 17, 2026108.43108.58104.99105.42105.42-0.62%367,875
Mar 16, 2026108.69108.93105.89106.08106.08-0.92%394,053
Mar 13, 2026108.28109.31106.12107.07107.07-0.21%412,707
Mar 12, 2026108.16109.66107.16107.30107.30-2.19%355,475
Mar 11, 2026110.30111.02108.00109.70109.70-1.13%480,749
Mar 10, 2026114.45114.91110.07110.95110.95-3.52%547,682
Mar 9, 2026115.90115.90111.09115.00115.00-2.26%661,241
Mar 6, 2026120.78122.61117.40117.66117.66-4.25%769,074
Mar 5, 2026122.33124.31121.24122.88122.88-0.65%748,239
Mar 4, 2026126.67127.88123.65123.68123.68-1.71%704,677
Mar 3, 2026122.55126.64119.54125.83125.83-0.02%808,354
Mar 2, 2026113.50126.43113.27125.85125.857.78%1,415,490
Feb 27, 2026123.00125.28107.87116.77116.77-13.87%3,405,347
Feb 26, 2026130.13136.37129.70135.58135.584.63%548,623
Feb 25, 2026129.80130.40127.13129.58129.580.29%201,589
Feb 24, 2026127.89130.45127.89129.21129.211.33%260,985
Feb 23, 2026130.23130.53126.22127.51127.51-2.29%248,343
Feb 20, 2026129.57131.56128.27130.50130.500.47%371,172
Feb 19, 2026128.68132.04128.68129.89129.890.05%266,430
Feb 18, 2026129.75131.90129.05129.82129.82-307,644
Feb 17, 2026130.90131.54129.76129.82129.82-0.67%226,249
Feb 13, 2026129.58132.84129.42130.69130.691.24%260,762
Feb 12, 2026131.81132.50128.16129.09129.09-1.25%269,501
Feb 11, 2026132.57133.62130.08130.73130.73-0.58%204,657
Feb 10, 2026131.35132.00130.19131.49131.490.86%277,593
Feb 9, 2026131.20132.85130.03130.37130.37-0.41%221,862
Feb 6, 2026129.23132.93128.44130.91130.912.11%408,389
Feb 5, 2026128.94130.03127.42128.21128.21-0.33%329,328
Feb 4, 2026126.79128.88125.68128.63128.632.53%187,044
Feb 3, 2026128.13129.00124.13125.46125.46-2.49%213,696
Feb 2, 2026126.70129.73126.70128.67128.671.28%221,528
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