Skip to main content
The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
92.36
-0.41 (-0.44%)
Jan 2, 2025, 4:00 PM EST - Market closed

The Brink's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202593.3193.8291.1192.3692.36-0.44%164,782
Dec 31, 202492.5393.1992.1492.7792.770.92%195,170
Dec 30, 202491.1692.5590.4091.9291.920.24%141,353
Dec 27, 202491.2592.3790.2091.7091.70-0.54%176,953
Dec 26, 202490.3592.3990.1792.2092.201.31%140,717
Dec 24, 202490.2491.1789.3491.0191.010.81%73,301
Dec 23, 202489.9290.3288.9990.2890.28-0.08%177,895
Dec 20, 202488.7192.1688.7190.3590.351.23%1,109,008
Dec 19, 202490.0090.9788.8689.2589.25-0.39%316,605
Dec 18, 202495.1395.5588.8889.6089.60-5.33%339,926
Dec 17, 202496.1096.2594.4294.6494.64-2.01%312,659
Dec 16, 202494.4997.2294.1896.5896.582.07%311,434
Dec 13, 202494.7195.4194.1194.6294.62-0.28%162,125
Dec 12, 202494.8195.2893.9694.8994.890.17%243,562
Dec 11, 202496.5896.6394.5194.7394.73-1.28%330,723
Dec 10, 202495.5896.2594.5495.9695.960.46%220,520
Dec 9, 202495.0396.5794.5595.5295.520.94%190,260
Dec 6, 202494.4795.5293.7694.6394.631.14%216,067
Dec 5, 202495.0495.7293.4893.5693.56-1.64%198,000
Dec 4, 202495.2096.2394.7395.1295.120.19%242,697
Dec 3, 202497.3997.3994.4494.9494.94-2.26%356,455
Dec 2, 202496.8997.9696.0197.1497.140.44%315,041
Nov 29, 202497.1198.1295.9596.7196.710.52%177,087
Nov 27, 202497.2098.1095.6896.2196.21-0.62%199,692
Nov 26, 202498.7399.0096.3996.8196.81-2.75%355,807
Nov 25, 202497.42100.5197.1399.5599.553.11%375,866
Nov 22, 202494.0797.0194.0796.5596.553.53%343,872
Nov 21, 202492.9593.9092.6393.2693.260.78%237,388
Nov 20, 202491.0892.9990.7592.5492.540.85%284,494
Nov 19, 202490.5892.1990.5491.7691.760.53%306,116
Nov 18, 202491.7792.0590.4991.2891.28-0.14%275,005
Nov 15, 202494.2394.5691.0691.4191.41-2.59%307,003
Nov 14, 202496.0996.2993.3193.8493.84-1.84%419,732
Nov 13, 202497.2598.6495.2395.6095.60-1.07%408,587
Nov 12, 2024100.11100.6996.5196.6396.63-3.51%361,802
Nov 11, 2024100.14102.3499.78100.14100.140.57%377,997
Nov 8, 2024100.50100.7298.4399.5799.57-0.94%414,790
Nov 7, 2024101.69104.00100.09100.51100.51-2.11%324,926
Nov 6, 202498.35103.3494.63102.68102.68-1.22%1,206,231
Nov 5, 2024103.59105.30103.59103.95103.950.07%404,371
Nov 4, 2024102.80105.04102.80103.88103.880.43%155,142
Nov 1, 2024103.33104.52102.59103.44103.200.63%202,535
Oct 31, 2024103.12104.11102.43102.79102.55-0.88%200,856
Oct 30, 2024103.71105.68103.46103.70103.46-0.51%151,079
Oct 29, 2024103.54105.15103.13104.23103.99-0.17%183,810
Oct 28, 2024102.40104.60102.40104.41104.172.77%207,789
Oct 25, 2024102.74103.48101.17101.60101.36-0.60%162,008
Oct 24, 2024103.32103.32101.58102.21101.97-0.52%244,232
Oct 23, 2024103.15104.07101.70102.74102.50-1.15%329,499
Oct 22, 2024106.10106.48103.75103.93103.69-2.27%363,853
Oct 21, 2024110.70111.09105.82106.34106.09-3.76%342,607
Oct 18, 2024113.02113.02110.10110.50110.24-1.92%272,672
Oct 17, 2024114.00114.00112.23112.66112.40-0.74%123,189
Oct 16, 2024112.89114.55111.72113.50113.241.62%345,179
Oct 15, 2024112.73113.31111.37111.69111.43-0.60%128,370
Oct 14, 2024111.69112.62111.14112.36112.100.84%115,276
Oct 11, 2024108.34111.77108.34111.42111.162.44%194,235
Oct 10, 2024110.43110.87108.38108.77108.52-2.49%252,792
Oct 9, 2024110.56112.34110.56111.55111.290.17%117,014
Oct 8, 2024110.98111.77108.84111.36111.101.10%244,975
Oct 7, 2024109.00110.56108.14110.15109.89-1.20%222,379
Oct 4, 2024111.57112.61110.00111.49111.231.36%225,781
Oct 3, 2024110.00111.11109.17109.99109.73-1.02%306,443
Oct 2, 2024113.00113.02107.90111.12110.86-2.72%481,867
Oct 1, 2024115.00115.10112.47114.23113.96-1.22%227,994
Sep 30, 2024113.79115.91113.79115.64115.371.13%282,868
Sep 27, 2024113.52115.13112.71114.35114.081.19%261,764
Sep 26, 2024113.00113.43111.84113.00112.741.35%281,483
Sep 25, 2024111.88113.00110.52111.50111.24-0.34%274,149
Sep 24, 2024113.55113.76111.58111.88111.62-1.00%254,029
Sep 23, 2024113.49114.49112.30113.01112.750.07%233,326
Sep 20, 2024112.00113.30111.68112.93112.671.01%640,880
Sep 19, 2024113.40113.40110.88111.80111.541.02%333,923
Sep 18, 2024110.99113.30110.13110.67110.41-0.05%282,634
Sep 17, 2024110.99112.62110.01110.73110.47-0.23%391,018
Sep 16, 2024111.59112.70109.98110.99110.73-0.07%290,280
Sep 13, 2024109.58111.67109.21111.07110.813.10%258,870
Sep 12, 2024105.23108.61105.23107.73107.482.40%213,688
Sep 11, 2024104.46105.33102.81105.21104.970.10%414,523
Sep 10, 2024104.55105.57103.43105.10104.860.63%229,163
Sep 9, 2024106.04107.51104.30104.44104.20-1.19%244,151
Sep 6, 2024107.08107.19105.31105.70105.45-1.21%248,230
Sep 5, 2024106.76107.31105.67106.99106.740.46%149,837
Sep 4, 2024106.36107.86105.42106.50106.25-0.27%142,680
Sep 3, 2024109.74110.78106.31106.79106.54-3.73%192,004
Aug 30, 2024110.17110.96108.95110.93110.671.32%242,213
Aug 29, 2024109.55110.87108.85109.48109.230.88%221,035
Aug 28, 2024108.82109.72108.16108.53108.28-0.35%163,956
Aug 27, 2024108.96110.19107.62108.91108.66-0.35%236,911
Aug 26, 2024109.87110.75108.33109.29109.040.06%324,435
Aug 23, 2024106.58109.75105.60109.22108.973.76%346,593
Aug 22, 2024105.88105.88104.68105.26105.02-0.11%284,568
Aug 21, 2024103.04105.43102.83105.38105.142.79%267,046
Aug 20, 2024103.95104.31102.43102.52102.28-1.41%292,691
Aug 19, 2024101.71104.14101.59103.99103.752.59%282,923
Aug 16, 2024100.22102.28100.22101.36101.120.75%311,408
Aug 15, 202499.71101.3499.22100.61100.382.83%309,765
Aug 14, 202497.0098.6396.5297.8497.611.17%370,714
Aug 13, 202494.4696.9694.1596.7196.492.92%356,120
Aug 12, 202495.9095.9893.7793.9793.75-2.09%312,135