The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
110.69
-0.63 (-0.57%)
Aug 15, 2025, 10:37 AM - Market open
The Brink's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 111.75 | 115.00 | 110.78 | 111.32 | 111.32 | -0.01% | 455,692 |
| Aug 13, 2025 | 109.66 | 111.43 | 109.17 | 111.33 | 111.33 | 2.24% | 544,386 |
| Aug 12, 2025 | 106.61 | 109.38 | 106.07 | 108.89 | 108.89 | 2.13% | 477,622 |
| Aug 11, 2025 | 105.30 | 106.67 | 105.08 | 106.62 | 106.62 | 1.07% | 347,058 |
| Aug 8, 2025 | 104.77 | 105.64 | 103.41 | 105.49 | 105.49 | 0.50% | 406,967 |
| Aug 7, 2025 | 100.52 | 105.00 | 100.52 | 104.96 | 104.96 | 4.94% | 813,709 |
| Aug 6, 2025 | 93.97 | 100.16 | 91.51 | 100.02 | 100.02 | 12.81% | 966,182 |
| Aug 5, 2025 | 87.67 | 89.29 | 87.00 | 88.66 | 88.66 | 1.33% | 357,342 |
| Aug 4, 2025 | 84.99 | 88.03 | 84.99 | 87.50 | 87.50 | 2.71% | 248,650 |
| Aug 1, 2025 | 86.63 | 86.63 | 85.06 | 85.19 | 85.19 | -2.46% | 248,792 |
| Jul 31, 2025 | 86.50 | 87.87 | 86.50 | 87.34 | 87.34 | -0.31% | 268,414 |
| Jul 30, 2025 | 89.87 | 90.14 | 87.26 | 87.61 | 87.61 | -2.30% | 282,085 |
| Jul 29, 2025 | 91.91 | 92.00 | 89.59 | 89.67 | 89.67 | -1.97% | 219,645 |
| Jul 28, 2025 | 91.49 | 92.65 | 90.80 | 91.47 | 91.47 | -0.33% | 263,242 |
| Jul 25, 2025 | 93.33 | 93.33 | 91.18 | 91.77 | 91.52 | -1.63% | 232,410 |
| Jul 24, 2025 | 93.56 | 94.38 | 93.27 | 93.29 | 93.03 | -1.11% | 165,881 |
| Jul 23, 2025 | 94.41 | 94.55 | 93.61 | 94.34 | 94.08 | 0.30% | 155,686 |
| Jul 22, 2025 | 92.59 | 94.25 | 92.59 | 94.06 | 93.80 | 1.40% | 216,754 |
| Jul 21, 2025 | 93.89 | 94.06 | 92.60 | 92.76 | 92.50 | -0.69% | 136,498 |
| Jul 18, 2025 | 94.42 | 94.74 | 93.21 | 93.40 | 93.14 | -0.99% | 163,728 |
| Jul 17, 2025 | 92.50 | 94.76 | 92.50 | 94.33 | 94.07 | 1.93% | 181,202 |
| Jul 16, 2025 | 91.95 | 92.64 | 90.92 | 92.54 | 92.28 | 0.70% | 176,176 |
| Jul 15, 2025 | 93.68 | 94.14 | 91.86 | 91.90 | 91.65 | -1.93% | 177,492 |
| Jul 14, 2025 | 92.69 | 93.88 | 92.59 | 93.71 | 93.45 | 0.69% | 206,048 |
| Jul 11, 2025 | 93.74 | 94.27 | 92.90 | 93.07 | 92.81 | -1.68% | 188,106 |
| Jul 10, 2025 | 94.21 | 95.86 | 93.74 | 94.66 | 94.40 | 0.48% | 207,488 |
| Jul 9, 2025 | 94.69 | 94.77 | 93.37 | 94.21 | 93.95 | -0.43% | 176,244 |
| Jul 8, 2025 | 94.78 | 95.65 | 94.34 | 94.62 | 94.36 | 0.14% | 233,194 |
| Jul 7, 2025 | 94.37 | 95.21 | 94.07 | 94.49 | 94.23 | 0.03% | 235,925 |
| Jul 3, 2025 | 93.99 | 94.77 | 93.49 | 94.46 | 94.20 | 1.21% | 140,372 |
| Jul 2, 2025 | 92.83 | 93.87 | 91.50 | 93.33 | 93.07 | 0.53% | 241,810 |
| Jul 1, 2025 | 89.00 | 93.43 | 88.66 | 92.84 | 92.58 | 3.98% | 305,692 |
| Jun 30, 2025 | 89.32 | 89.63 | 88.22 | 89.29 | 89.04 | 0.21% | 351,697 |
| Jun 27, 2025 | 90.01 | 90.23 | 88.89 | 89.10 | 88.85 | -0.93% | 522,669 |
| Jun 26, 2025 | 89.10 | 90.24 | 88.75 | 89.94 | 89.69 | 1.36% | 217,730 |
| Jun 25, 2025 | 88.44 | 88.91 | 87.56 | 88.73 | 88.48 | 0.15% | 228,553 |
| Jun 24, 2025 | 86.17 | 88.81 | 85.66 | 88.60 | 88.35 | 3.28% | 400,914 |
| Jun 23, 2025 | 85.85 | 86.41 | 84.66 | 85.79 | 85.55 | -0.36% | 385,489 |
| Jun 20, 2025 | 87.67 | 88.14 | 85.45 | 86.10 | 85.86 | -1.15% | 958,184 |
| Jun 18, 2025 | 85.82 | 87.32 | 85.82 | 87.10 | 86.86 | 1.39% | 422,223 |
| Jun 17, 2025 | 84.95 | 86.52 | 84.95 | 85.91 | 85.67 | 0.05% | 387,739 |
| Jun 16, 2025 | 84.94 | 86.16 | 84.38 | 85.87 | 85.63 | 1.89% | 340,412 |
| Jun 13, 2025 | 83.35 | 86.36 | 83.35 | 84.28 | 84.05 | -0.31% | 305,102 |
| Jun 12, 2025 | 83.66 | 84.76 | 83.36 | 84.54 | 84.31 | -0.08% | 289,436 |
| Jun 11, 2025 | 85.64 | 85.71 | 84.35 | 84.61 | 84.38 | -0.93% | 259,239 |
| Jun 10, 2025 | 84.30 | 85.55 | 84.07 | 85.40 | 85.16 | 1.58% | 371,253 |
| Jun 9, 2025 | 84.44 | 85.14 | 83.98 | 84.07 | 83.84 | 0.20% | 362,625 |
| Jun 6, 2025 | 84.70 | 84.70 | 83.52 | 83.90 | 83.67 | 0.62% | 231,685 |
| Jun 5, 2025 | 83.35 | 83.92 | 83.10 | 83.38 | 83.15 | 0.07% | 372,358 |
| Jun 4, 2025 | 83.02 | 84.15 | 83.02 | 83.32 | 83.09 | 0.43% | 331,175 |