Skip to main content
logo
The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
113.72
+2.13 (1.91%)
At close: Oct 20, 2025, 4:00 PM EDT
113.72
0.00 (0.00%)
After-hours: Oct 20, 2025, 7:00 PM EDT

The Brink's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2025111.82113.75111.55113.72113.721.91%159,146
Oct 17, 2025110.78111.71109.72111.59111.590.67%190,718
Oct 16, 2025112.26112.26109.75110.85110.85-1.14%217,917
Oct 15, 2025112.25113.27111.62112.13112.130.24%200,039
Oct 14, 2025110.05111.99110.02111.86111.860.66%165,828
Oct 13, 2025111.30111.77110.76111.13111.130.67%159,191
Oct 10, 2025113.10114.00110.08110.39110.39-2.55%154,017
Oct 9, 2025114.56114.61112.63113.28113.28-1.26%134,958
Oct 8, 2025113.93115.46113.02114.73114.731.50%181,518
Oct 7, 2025115.37115.90112.64113.04113.04-1.66%210,608
Oct 6, 2025115.37116.21114.40114.95114.950.10%174,292
Oct 3, 2025115.94117.17114.75114.83114.83-1.26%167,397
Oct 2, 2025118.29118.29115.55116.29116.29-1.73%172,169
Oct 1, 2025116.46118.60116.18118.34118.341.27%197,967
Sep 30, 2025116.38117.07115.46116.86116.860.66%162,379
Sep 29, 2025117.70117.70115.74116.09116.09-0.78%254,914
Sep 26, 2025115.65117.59115.65117.00117.001.10%200,079
Sep 25, 2025116.34116.35115.42115.73115.73-0.52%158,777
Sep 24, 2025115.63116.55115.16116.34116.340.52%183,445
Sep 23, 2025116.20117.59115.27115.74115.74-0.52%252,206
Sep 22, 2025114.20116.44113.67116.35116.352.09%258,050
Sep 19, 2025115.23115.38113.13113.97113.97-0.86%988,146
Sep 18, 2025115.46115.75114.67114.96114.96-0.09%275,472
Sep 17, 2025114.93117.99114.77115.06115.060.06%262,995
Sep 16, 2025115.41115.47113.95114.99114.99-0.17%212,244
Sep 15, 2025116.25117.03114.80115.19115.19-0.57%230,536
Sep 12, 2025117.25117.65115.64115.85115.85-1.42%175,730
Sep 11, 2025115.00117.62114.90117.52117.522.86%370,030
Sep 10, 2025115.44115.65114.17114.25114.25-1.16%259,080
Sep 9, 2025114.44115.64113.91115.59115.590.60%205,095
Sep 8, 2025115.00115.68114.11114.90114.900.14%177,392
Sep 5, 2025114.00115.26112.12114.74114.740.92%338,580
Sep 4, 2025113.67114.33112.23113.69113.690.92%425,445
Sep 3, 2025113.25113.76110.87112.65112.65-0.60%418,139
Sep 2, 2025110.88113.65110.88113.33113.331.15%323,279
Aug 29, 2025112.21112.84110.64112.04112.04-0.03%354,226
Aug 28, 2025112.79112.93111.40112.07112.07-0.33%196,697
Aug 27, 2025111.38113.00111.11112.44112.440.54%263,747
Aug 26, 2025111.76112.96111.00111.84111.84-0.20%305,208
Aug 25, 2025112.84114.00111.83112.06112.06-0.99%173,627
Aug 22, 2025110.50113.66110.15113.18113.182.94%393,347
Aug 21, 2025109.34110.83109.27109.95109.950.17%159,773
Aug 20, 2025110.92111.52109.68109.76109.76-0.89%207,274
Aug 19, 2025111.22112.31110.12110.75110.750.07%458,394
Aug 18, 2025110.73111.88110.37110.67110.670.40%334,938
Aug 15, 2025111.54111.71109.30110.23110.23-0.98%349,047
Aug 14, 2025111.75115.00110.78111.32111.32-0.01%455,692
Aug 13, 2025109.66111.43109.17111.33111.332.24%544,386
Aug 12, 2025106.61109.38106.07108.89108.892.13%477,622
Aug 11, 2025105.30106.67105.08106.62106.621.07%347,058