Skip to main content
The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
125.83
-0.02 (-0.02%)
Mar 3, 2026, 4:00 PM EST - Market closed

The Brink's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026122.55126.64119.54125.83125.83-0.02%808,354
Mar 2, 2026113.50126.43113.27125.85125.857.78%1,415,490
Feb 27, 2026123.00125.28107.87116.77116.77-13.87%3,405,347
Feb 26, 2026130.13136.37129.70135.58135.584.63%548,623
Feb 25, 2026129.80130.40127.13129.58129.580.29%201,589
Feb 24, 2026127.89130.45127.89129.21129.211.33%260,985
Feb 23, 2026130.23130.53126.22127.51127.51-2.29%248,343
Feb 20, 2026129.57131.56128.27130.50130.500.47%371,172
Feb 19, 2026128.68132.04128.68129.89129.890.05%266,430
Feb 18, 2026129.75131.90129.05129.82129.82-307,644
Feb 17, 2026130.90131.54129.76129.82129.82-0.67%226,249
Feb 13, 2026129.58132.84129.42130.69130.691.24%260,762
Feb 12, 2026131.81132.50128.16129.09129.09-1.25%269,501
Feb 11, 2026132.57133.62130.08130.73130.73-0.58%204,657
Feb 10, 2026131.35132.00130.19131.49131.490.86%277,593
Feb 9, 2026131.20132.85130.03130.37130.37-0.41%221,862
Feb 6, 2026129.23132.93128.44130.91130.912.11%408,389
Feb 5, 2026128.94130.03127.42128.21128.21-0.33%329,328
Feb 4, 2026126.79128.88125.68128.63128.632.53%187,044
Feb 3, 2026128.13129.00124.13125.46125.46-2.49%213,696
Feb 2, 2026126.70129.73126.70128.67128.671.28%221,528
Jan 30, 2026125.62127.48125.22127.04126.790.32%238,970
Jan 29, 2026125.52126.64124.03126.63126.381.57%190,822
Jan 28, 2026125.05125.34123.28124.67124.42-0.65%173,606
Jan 27, 2026125.68125.68124.07125.48125.230.14%141,847
Jan 26, 2026125.26126.35123.78125.30125.05-0.12%161,668
Jan 23, 2026125.12125.68124.00125.45125.20-0.18%199,388
Jan 22, 2026126.00126.87125.28125.67125.42-0.02%169,449
Jan 21, 2026124.00125.80124.00125.69125.441.79%241,064
Jan 20, 2026123.99125.69122.59123.48123.23-1.78%202,800
Jan 16, 2026124.32125.77122.75125.72125.470.74%290,757
Jan 15, 2026122.66125.47122.66124.80124.552.32%264,548
Jan 14, 2026123.22123.34121.70121.97121.73-0.66%264,893
Jan 13, 2026124.10124.98122.52122.78122.53-1.02%175,101
Jan 12, 2026125.38126.35122.77124.04123.79-2.28%289,676
Jan 9, 2026123.54127.19122.75126.93126.682.45%276,958
Jan 8, 2026118.43123.92118.43123.90123.654.14%421,508
Jan 7, 2026119.84119.85118.27118.97118.73-1.06%175,547
Jan 6, 2026118.70120.28118.45120.24120.000.33%226,573
Jan 5, 2026115.91120.44115.91119.85119.612.91%178,716
Jan 2, 2026116.45117.57115.21116.46116.23-0.23%229,905
Dec 31, 2025117.82118.22116.21116.73116.50-1.38%220,990
Dec 30, 2025118.82119.45118.11118.36118.12-0.55%132,452
Dec 29, 2025119.67120.11118.14119.02118.78-0.51%196,290
Dec 26, 2025119.11120.22118.73119.63119.390.29%115,827
Dec 24, 2025117.90120.00117.90119.29119.050.89%97,539
Dec 23, 2025119.02120.31117.97118.24118.00-1.00%254,332
Dec 22, 2025118.35120.33118.35119.44119.200.41%200,547
Dec 19, 2025118.46120.72118.13118.95118.71-0.49%775,182
Dec 18, 2025121.05122.42119.44119.54119.30-0.44%357,997
Dec 17, 2025119.39121.89119.39120.07119.830.37%305,363
Dec 16, 2025120.28121.08118.53119.63119.39-0.01%328,180
Dec 15, 2025121.01122.13119.22119.64119.400.16%344,353
Dec 12, 2025121.16122.24118.41119.45119.21-1.14%430,959
Dec 11, 2025120.32122.50120.32120.83120.593.11%322,088
Dec 10, 2025115.10117.87114.84117.19116.952.33%286,681
Dec 9, 2025114.42115.43113.90114.52114.290.63%216,135
Dec 8, 2025116.95117.59113.49113.80113.57-2.48%203,746
Dec 5, 2025116.64117.93115.78116.69116.460.20%141,620
Dec 4, 2025116.62118.22116.30116.46116.23-1.56%206,221
Dec 3, 2025113.86118.31113.12118.30118.064.55%365,987
Dec 2, 2025113.87114.47112.99113.15112.920.35%260,496
Dec 1, 2025111.50113.47111.50112.76112.530.38%247,503
Nov 28, 2025111.84113.78111.84112.33112.100.55%117,802
Nov 26, 2025111.81113.11111.36111.72111.50-0.78%272,313
Nov 25, 2025111.76114.03110.77112.60112.371.38%189,210
Nov 24, 2025110.08111.97108.80111.07110.850.59%213,326
Nov 21, 2025109.69112.54107.49110.42110.201.19%338,459
Nov 20, 2025111.55114.09107.89109.12108.90-0.75%315,768
Nov 19, 2025109.41110.42109.25109.95109.730.86%260,182
Nov 18, 2025108.57109.64108.07109.01108.790.89%220,387
Nov 17, 2025111.79112.65108.00108.05107.83-2.96%226,240
Nov 14, 2025110.31113.98110.31111.35111.13-2.17%321,068
Nov 13, 2025113.77116.59113.23113.82113.59-362,749
Nov 12, 2025112.40114.80112.40113.82113.591.07%195,389
Nov 11, 2025113.19114.27111.68112.61112.38-1.02%178,536
Nov 10, 2025114.09114.85112.48113.77113.540.93%232,198
Nov 7, 2025111.83113.39111.80112.72112.490.40%235,352
Nov 6, 2025113.86114.76111.75112.27112.04-1.40%250,189
Nov 5, 2025105.22116.00105.22113.86113.637.54%510,485
Nov 4, 2025110.48111.09105.56105.88105.67-4.26%522,905
Nov 3, 2025110.38112.63109.95110.59110.37-0.51%244,315
Oct 31, 2025111.37112.01109.98111.16110.68-0.52%260,343
Oct 30, 2025112.05113.37111.64111.74111.26-0.91%182,290
Oct 29, 2025114.74115.28112.19112.77112.29-2.18%186,701
Oct 28, 2025115.62116.09114.14115.28114.78-0.41%184,310
Oct 27, 2025115.43116.75114.98115.76115.260.35%162,003
Oct 24, 2025116.67116.67115.30115.36114.86-0.52%133,573
Oct 23, 2025113.92117.42113.92115.96115.462.00%197,544
Oct 22, 2025115.51116.04113.43113.69113.20-0.99%205,906
Oct 21, 2025113.50115.46113.41114.83114.340.98%185,899
Oct 20, 2025111.82113.75111.55113.72113.231.91%159,146
Oct 17, 2025110.78111.71109.72111.59111.110.67%190,718
Oct 16, 2025112.26112.26109.75110.85110.37-1.14%217,917
Oct 15, 2025112.25113.27111.62112.13111.650.24%200,039
Oct 14, 2025110.05111.99110.02111.86111.380.66%165,828
Oct 13, 2025111.30111.77110.76111.13110.650.67%159,191
Oct 10, 2025113.10114.00110.08110.39109.92-2.55%154,017
Oct 9, 2025114.56114.61112.63113.28112.79-1.26%134,958
Oct 8, 2025113.93115.46113.02114.73114.241.50%181,518