The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
90.89
+1.18 (1.32%)
Apr 23, 2025, 4:00 PM EDT - Market closed
The Brink's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 87.35 | 87.82 | 84.65 | 86.30 | 86.30 | -2.50% | 339,836 |
| Mar 3, 2025 | 94.08 | 94.27 | 88.18 | 88.51 | 88.51 | -5.88% | 356,846 |
| Feb 28, 2025 | 92.36 | 94.24 | 91.97 | 94.04 | 94.04 | 2.21% | 469,691 |
| Feb 27, 2025 | 94.78 | 95.71 | 91.26 | 92.01 | 92.01 | -4.44% | 457,222 |
| Feb 26, 2025 | 93.92 | 99.90 | 93.92 | 96.29 | 96.29 | 1.95% | 404,283 |
| Feb 25, 2025 | 93.03 | 94.95 | 92.90 | 94.45 | 94.45 | 2.46% | 445,961 |
| Feb 24, 2025 | 92.55 | 92.95 | 91.44 | 92.18 | 92.18 | 0.59% | 224,113 |
| Feb 21, 2025 | 93.18 | 94.00 | 90.45 | 91.64 | 91.64 | -0.70% | 366,959 |
| Feb 20, 2025 | 93.82 | 93.97 | 92.06 | 92.29 | 92.29 | -2.43% | 222,633 |
| Feb 19, 2025 | 92.38 | 94.89 | 92.25 | 94.59 | 94.59 | 1.22% | 251,481 |
| Feb 18, 2025 | 93.56 | 93.84 | 92.60 | 93.45 | 93.45 | -0.17% | 263,194 |
| Feb 14, 2025 | 94.89 | 95.96 | 93.51 | 93.61 | 93.61 | -0.09% | 183,742 |
| Feb 13, 2025 | 93.72 | 94.00 | 93.13 | 93.69 | 93.69 | 0.58% | 161,828 |
| Feb 12, 2025 | 91.44 | 93.77 | 91.14 | 93.15 | 93.15 | 0.18% | 166,157 |
| Feb 11, 2025 | 91.88 | 93.45 | 91.36 | 92.98 | 92.98 | 0.50% | 180,888 |