Skip to main content
The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
116.69
+0.23 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
117.16
+0.47 (0.40%)
After-hours: Dec 5, 2025, 7:22 PM EST

The Brink's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025116.64117.93115.78116.69116.690.20%140,265
Dec 4, 2025116.62118.22116.30116.46116.46-1.56%206,083
Dec 3, 2025113.86118.31113.12118.30118.304.55%361,542
Dec 2, 2025113.87114.47112.99113.15113.150.35%256,298
Dec 1, 2025111.50113.47111.50112.76112.760.38%245,048
Nov 28, 2025111.84113.78111.84112.33112.330.55%117,105
Nov 26, 2025111.81113.11111.36111.72111.72-0.78%271,756
Nov 25, 2025111.76114.03110.77112.60112.601.38%189,177
Nov 24, 2025110.08111.97108.80111.07111.070.59%209,458
Nov 21, 2025109.69112.54107.49110.42110.421.19%338,274
Nov 20, 2025111.55114.09107.89109.12109.12-0.75%315,768
Nov 19, 2025109.41110.42109.25109.95109.950.86%260,182
Nov 18, 2025108.57109.64108.07109.01109.010.89%220,387
Nov 17, 2025111.79112.65108.00108.05108.05-2.96%226,240
Nov 14, 2025110.31113.98110.31111.35111.35-2.17%321,068
Nov 13, 2025113.77116.59113.23113.82113.82-362,749
Nov 12, 2025112.40114.80112.40113.82113.821.07%195,389
Nov 11, 2025113.19114.27111.68112.61112.61-1.02%178,536
Nov 10, 2025114.09114.85112.48113.77113.770.93%232,198
Nov 7, 2025111.83113.39111.80112.72112.720.40%235,352
Nov 6, 2025113.86114.76111.75112.27112.27-1.40%250,189
Nov 5, 2025105.22116.00105.22113.86113.867.54%510,485
Nov 4, 2025110.48111.09105.56105.88105.88-4.26%522,905
Nov 3, 2025110.38112.63109.95110.59110.59-0.51%244,315
Oct 31, 2025111.37112.01109.98111.16110.91-0.52%260,343
Oct 30, 2025112.05113.37111.64111.74111.48-0.91%182,290
Oct 29, 2025114.74115.28112.19112.77112.51-2.18%186,701
Oct 28, 2025115.62116.09114.14115.28115.02-0.41%184,310
Oct 27, 2025115.43116.75114.98115.76115.490.35%162,003
Oct 24, 2025116.67116.67115.30115.36115.10-0.52%133,573
Oct 23, 2025113.92117.42113.92115.96115.692.00%197,544
Oct 22, 2025115.51116.04113.43113.69113.43-0.99%205,906
Oct 21, 2025113.50115.46113.41114.83114.570.98%185,899
Oct 20, 2025111.82113.75111.55113.72113.461.91%159,146
Oct 17, 2025110.78111.71109.72111.59111.330.67%190,718
Oct 16, 2025112.26112.26109.75110.85110.60-1.14%217,917
Oct 15, 2025112.25113.27111.62112.13111.870.24%200,039
Oct 14, 2025110.05111.99110.02111.86111.600.66%165,828
Oct 13, 2025111.30111.77110.76111.13110.880.67%159,191
Oct 10, 2025113.10114.00110.08110.39110.14-2.55%154,017
Oct 9, 2025114.56114.61112.63113.28113.02-1.26%134,958
Oct 8, 2025113.93115.46113.02114.73114.471.50%181,518
Oct 7, 2025115.37115.90112.64113.04112.78-1.66%210,608
Oct 6, 2025115.37116.21114.40114.95114.690.10%174,292
Oct 3, 2025115.94117.17114.75114.83114.57-1.26%167,397
Oct 2, 2025118.29118.29115.55116.29116.02-1.73%172,169
Oct 1, 2025116.46118.60116.18118.34118.071.27%197,967
Sep 30, 2025116.38117.07115.46116.86116.590.66%162,379
Sep 29, 2025117.70117.70115.74116.09115.82-0.78%254,914
Sep 26, 2025115.65117.59115.65117.00116.731.10%200,079
Sep 25, 2025116.34116.35115.42115.73115.46-0.52%158,777
Sep 24, 2025115.63116.55115.16116.34116.070.52%183,445
Sep 23, 2025116.20117.59115.27115.74115.47-0.52%252,206
Sep 22, 2025114.20116.44113.67116.35116.082.09%258,050
Sep 19, 2025115.23115.38113.13113.97113.71-0.86%988,146
Sep 18, 2025115.46115.75114.67114.96114.70-0.09%275,472
Sep 17, 2025114.93117.99114.77115.06114.800.06%262,995
Sep 16, 2025115.41115.47113.95114.99114.73-0.17%212,244
Sep 15, 2025116.25117.03114.80115.19114.93-0.57%230,536
Sep 12, 2025117.25117.65115.64115.85115.58-1.42%175,730
Sep 11, 2025115.00117.62114.90117.52117.252.86%370,030
Sep 10, 2025115.44115.65114.17114.25113.99-1.16%259,080
Sep 9, 2025114.44115.64113.91115.59115.320.60%205,095
Sep 8, 2025115.00115.68114.11114.90114.640.14%177,392
Sep 5, 2025114.00115.26112.12114.74114.480.92%338,580
Sep 4, 2025113.67114.33112.23113.69113.430.92%425,445
Sep 3, 2025113.25113.76110.87112.65112.39-0.60%418,139
Sep 2, 2025110.88113.65110.88113.33113.071.15%323,279
Aug 29, 2025112.21112.84110.64112.04111.78-0.03%354,226
Aug 28, 2025112.79112.93111.40112.07111.81-0.33%196,697
Aug 27, 2025111.38113.00111.11112.44112.180.54%263,747
Aug 26, 2025111.76112.96111.00111.84111.58-0.20%305,208
Aug 25, 2025112.84114.00111.83112.06111.80-0.99%173,627
Aug 22, 2025110.50113.66110.15113.18112.922.94%393,347
Aug 21, 2025109.34110.83109.27109.95109.700.17%159,773
Aug 20, 2025110.92111.52109.68109.76109.51-0.89%207,274
Aug 19, 2025111.22112.31110.12110.75110.500.07%458,394
Aug 18, 2025110.73111.88110.37110.67110.420.40%334,938
Aug 15, 2025111.54111.71109.30110.23109.98-0.98%349,047
Aug 14, 2025111.75115.00110.78111.32111.06-0.01%455,692
Aug 13, 2025109.66111.43109.17111.33111.072.24%544,386
Aug 12, 2025106.61109.38106.07108.89108.642.13%477,622
Aug 11, 2025105.30106.67105.08106.62106.381.07%347,058
Aug 8, 2025104.77105.64103.41105.49105.250.50%406,967
Aug 7, 2025100.52105.00100.52104.96104.724.94%813,709
Aug 6, 202593.97100.1691.51100.0299.7912.81%966,182
Aug 5, 202587.6789.2987.0088.6688.461.33%357,342
Aug 4, 202584.9988.0384.9987.5087.302.71%248,650
Aug 1, 202586.6386.6385.0685.1984.99-2.46%248,792
Jul 31, 202586.5087.8786.5087.3487.14-0.31%268,414
Jul 30, 202589.8790.1487.2687.6187.41-2.30%282,085
Jul 29, 202591.9192.0089.5989.6789.46-1.97%219,645
Jul 28, 202591.4992.6590.8091.4791.26-0.33%263,242
Jul 25, 202593.3393.3391.1891.7791.31-1.63%232,410
Jul 24, 202593.5694.3893.2793.2992.82-1.11%165,881
Jul 23, 202594.4194.5593.6194.3493.860.30%155,686
Jul 22, 202592.5994.2592.5994.0693.581.40%216,754
Jul 21, 202593.8994.0692.6092.7692.29-0.69%136,498
Jul 18, 202594.4294.7493.2193.4092.93-0.99%163,728
Jul 17, 202592.5094.7692.5094.3393.851.93%181,202