The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
87.63
+0.49 (0.56%)
May 15, 2025, 1:15 PM - Market open
The Brink's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 89.86 | 89.86 | 87.00 | 87.14 | 87.14 | -3.04% | 518,376 |
| May 13, 2025 | 92.90 | 93.75 | 87.01 | 89.87 | 89.87 | -4.80% | 1,181,980 |
| May 12, 2025 | 95.00 | 95.67 | 93.36 | 94.40 | 94.40 | 1.99% | 447,108 |
| May 9, 2025 | 93.44 | 94.01 | 92.41 | 92.56 | 92.56 | -0.68% | 270,210 |
| May 8, 2025 | 92.51 | 94.50 | 92.50 | 93.19 | 93.19 | 2.34% | 350,432 |
| May 7, 2025 | 91.89 | 92.55 | 90.72 | 91.06 | 91.06 | -0.73% | 281,075 |
| May 6, 2025 | 90.38 | 92.17 | 90.20 | 91.73 | 91.73 | 0.65% | 294,094 |
| May 5, 2025 | 90.94 | 92.80 | 90.83 | 91.14 | 91.14 | -0.32% | 341,001 |
| May 2, 2025 | 90.26 | 91.95 | 90.25 | 91.43 | 91.43 | 2.80% | 305,481 |
| May 1, 2025 | 89.14 | 89.98 | 88.45 | 88.94 | 88.94 | -0.34% | 241,457 |
| Apr 30, 2025 | 88.89 | 89.75 | 87.36 | 89.24 | 89.24 | -0.55% | 338,491 |
| Apr 29, 2025 | 88.42 | 90.30 | 87.40 | 89.73 | 89.73 | 1.13% | 329,758 |
| Apr 28, 2025 | 89.11 | 90.41 | 88.26 | 88.73 | 88.73 | -0.80% | 308,737 |
| Apr 25, 2025 | 90.04 | 90.55 | 88.90 | 89.45 | 89.45 | -1.63% | 344,516 |
| Apr 24, 2025 | 90.83 | 92.34 | 90.26 | 90.93 | 90.93 | 0.04% | 437,134 |
| Apr 23, 2025 | 91.83 | 93.43 | 90.63 | 90.89 | 90.89 | 1.32% | 371,891 |
| Apr 22, 2025 | 88.30 | 90.23 | 87.87 | 89.71 | 89.71 | 3.13% | 282,311 |
| Apr 21, 2025 | 87.14 | 87.78 | 86.24 | 86.99 | 86.99 | -0.63% | 206,566 |
| Apr 17, 2025 | 86.45 | 88.01 | 86.21 | 87.54 | 87.54 | 1.17% | 272,457 |
| Apr 16, 2025 | 86.93 | 87.40 | 85.23 | 86.53 | 86.53 | -0.70% | 195,665 |
| Apr 15, 2025 | 87.68 | 88.20 | 86.84 | 87.14 | 87.14 | -0.64% | 147,028 |
| Apr 14, 2025 | 87.47 | 88.35 | 86.07 | 87.70 | 87.70 | 1.50% | 195,553 |
| Apr 11, 2025 | 82.75 | 87.00 | 82.75 | 86.40 | 86.40 | 4.02% | 348,923 |
| Apr 10, 2025 | 86.92 | 86.92 | 81.16 | 83.06 | 83.06 | -5.77% | 489,150 |
| Apr 9, 2025 | 82.41 | 89.08 | 80.21 | 88.15 | 88.15 | 6.15% | 738,250 |
| Apr 8, 2025 | 85.29 | 86.31 | 82.40 | 83.04 | 83.04 | -0.13% | 910,114 |
| Apr 7, 2025 | 82.03 | 86.90 | 80.58 | 83.15 | 83.15 | -1.47% | 710,185 |
| Apr 4, 2025 | 83.71 | 86.22 | 82.79 | 84.39 | 84.39 | -2.05% | 694,900 |
| Apr 3, 2025 | 87.13 | 87.73 | 85.09 | 86.16 | 86.16 | -5.05% | 330,778 |
| Apr 2, 2025 | 87.75 | 90.77 | 87.75 | 90.74 | 90.74 | 2.15% | 331,046 |
| Apr 1, 2025 | 85.74 | 89.07 | 85.26 | 88.83 | 88.83 | 3.10% | 321,998 |
| Mar 31, 2025 | 86.29 | 87.28 | 85.81 | 86.16 | 86.16 | -1.16% | 319,406 |
| Mar 28, 2025 | 88.20 | 88.20 | 86.49 | 87.17 | 87.17 | -0.95% | 192,279 |
| Mar 27, 2025 | 86.79 | 88.40 | 86.23 | 88.01 | 88.01 | 1.04% | 221,702 |
| Mar 26, 2025 | 88.00 | 88.56 | 86.30 | 87.10 | 87.10 | -0.70% | 220,246 |
| Mar 25, 2025 | 87.04 | 88.01 | 86.46 | 87.71 | 87.71 | 0.18% | 227,505 |
| Mar 24, 2025 | 85.42 | 87.60 | 85.18 | 87.55 | 87.55 | 4.44% | 426,922 |
| Mar 21, 2025 | 84.98 | 85.58 | 82.78 | 83.83 | 83.83 | -2.31% | 1,256,618 |
| Mar 20, 2025 | 86.11 | 87.14 | 85.47 | 85.81 | 85.81 | -1.72% | 167,135 |
| Mar 19, 2025 | 86.91 | 87.67 | 85.60 | 87.31 | 87.31 | 0.91% | 247,964 |
| Mar 18, 2025 | 85.79 | 86.75 | 85.31 | 86.52 | 86.52 | 0.01% | 220,951 |
| Mar 17, 2025 | 85.75 | 86.86 | 85.20 | 86.51 | 86.51 | 0.92% | 263,299 |
| Mar 14, 2025 | 84.26 | 85.91 | 83.43 | 85.72 | 85.72 | 2.79% | 347,132 |
| Mar 13, 2025 | 85.18 | 86.12 | 83.38 | 83.39 | 83.39 | -1.65% | 293,088 |
| Mar 12, 2025 | 87.66 | 88.03 | 84.30 | 84.79 | 84.79 | -2.85% | 356,025 |
| Mar 11, 2025 | 87.76 | 88.63 | 85.96 | 87.28 | 87.28 | -0.41% | 305,842 |
| Mar 10, 2025 | 88.31 | 90.35 | 87.55 | 87.64 | 87.64 | -1.95% | 286,866 |
| Mar 7, 2025 | 86.65 | 89.70 | 85.95 | 89.38 | 89.38 | 2.85% | 242,646 |
| Mar 6, 2025 | 85.81 | 87.46 | 85.57 | 86.90 | 86.90 | -0.16% | 197,686 |
| Mar 5, 2025 | 86.39 | 87.29 | 84.88 | 87.04 | 87.04 | 0.86% | 297,392 |