The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
87.17
-0.84 (-0.95%)
At close: Mar 28, 2025, 4:00 PM
87.52
+0.35 (0.40%)
After-hours: Mar 28, 2025, 7:49 PM EDT
The Brink's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 91.85 | 93.42 | 91.79 | 92.52 | 92.52 | 1.21% | 179,200 |
| Feb 7, 2025 | 91.75 | 91.75 | 90.03 | 91.41 | 91.41 | -0.75% | 242,469 |
| Feb 6, 2025 | 92.11 | 93.70 | 91.68 | 92.10 | 92.10 | 0.47% | 255,980 |
| Feb 5, 2025 | 92.98 | 92.98 | 91.46 | 91.67 | 91.67 | -0.69% | 253,424 |
| Feb 4, 2025 | 91.58 | 92.57 | 90.84 | 92.31 | 92.31 | 0.59% | 164,382 |
| Feb 3, 2025 | 91.22 | 92.06 | 89.41 | 91.77 | 91.77 | -1.67% | 259,654 |
| Jan 31, 2025 | 95.46 | 95.46 | 92.51 | 93.33 | 93.08 | -2.65% | 207,251 |
| Jan 30, 2025 | 94.72 | 96.82 | 94.05 | 95.87 | 95.62 | 2.39% | 201,117 |
| Jan 29, 2025 | 94.37 | 95.00 | 93.60 | 93.63 | 93.38 | -1.17% | 136,655 |
| Jan 28, 2025 | 94.31 | 95.44 | 94.12 | 94.74 | 94.49 | 0.32% | 196,952 |
| Jan 27, 2025 | 93.18 | 95.31 | 92.98 | 94.44 | 94.19 | 1.17% | 307,390 |
| Jan 24, 2025 | 91.87 | 93.50 | 91.03 | 93.35 | 93.10 | 1.14% | 197,905 |
| Jan 23, 2025 | 91.90 | 92.36 | 91.16 | 92.30 | 92.06 | -0.33% | 152,983 |
| Jan 22, 2025 | 93.94 | 94.34 | 92.40 | 92.61 | 92.37 | -1.84% | 137,087 |
| Jan 21, 2025 | 93.54 | 94.92 | 92.88 | 94.35 | 94.10 | 1.82% | 223,167 |
| Jan 17, 2025 | 92.08 | 92.98 | 91.35 | 92.66 | 92.42 | 1.87% | 244,927 |
| Jan 16, 2025 | 92.50 | 92.85 | 90.92 | 90.96 | 90.72 | -1.87% | 176,054 |