The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
94.09
-1.09 (-1.15%)
Jun 26, 2026, 4:00 PM EDT - Market closed
The Brink's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 95.86 | 96.26 | 92.94 | 94.09 | 94.09 | -1.15% | 1,086,089 |
| Jun 25, 2026 | 96.33 | 97.21 | 94.64 | 95.18 | 95.18 | -1.10% | 393,865 |
| Jun 24, 2026 | 97.68 | 98.79 | 96.19 | 96.24 | 96.24 | -0.42% | 368,368 |
| Jun 23, 2026 | 97.55 | 98.24 | 95.90 | 96.65 | 96.65 | -0.92% | 408,485 |
| Jun 22, 2026 | 96.89 | 98.00 | 96.55 | 97.55 | 97.55 | -0.12% | 493,932 |
| Jun 18, 2026 | 98.68 | 99.22 | 97.21 | 97.67 | 97.67 | 0.31% | 788,844 |
| Jun 17, 2026 | 100.00 | 101.20 | 96.56 | 97.37 | 97.37 | -2.77% | 495,968 |
| Jun 16, 2026 | 101.04 | 102.21 | 99.90 | 100.14 | 100.14 | -0.41% | 305,610 |
| Jun 15, 2026 | 103.80 | 104.00 | 100.39 | 100.55 | 100.55 | -1.36% | 359,527 |
| Jun 12, 2026 | 101.91 | 102.87 | 101.31 | 101.94 | 101.94 | 0.78% | 338,576 |
| Jun 11, 2026 | 101.29 | 102.07 | 99.30 | 101.15 | 101.15 | 0.17% | 343,797 |
| Jun 10, 2026 | 103.18 | 103.79 | 100.95 | 100.98 | 100.98 | -1.55% | 438,970 |
| Jun 9, 2026 | 102.48 | 105.10 | 101.09 | 102.57 | 102.57 | 1.21% | 492,993 |
| Jun 8, 2026 | 101.00 | 101.98 | 100.20 | 101.34 | 101.34 | 0.35% | 302,193 |
| Jun 5, 2026 | 102.02 | 103.19 | 100.75 | 100.99 | 100.99 | 0.05% | 342,519 |
| Jun 4, 2026 | 102.06 | 103.15 | 100.00 | 100.94 | 100.94 | 0.06% | 373,037 |
| Jun 3, 2026 | 103.59 | 103.59 | 99.68 | 100.88 | 100.88 | -2.03% | 376,982 |
| Jun 2, 2026 | 102.24 | 103.98 | 101.89 | 102.97 | 102.97 | -0.05% | 412,767 |
| Jun 1, 2026 | 102.52 | 103.91 | 101.13 | 103.02 | 103.02 | -0.96% | 412,197 |
| May 29, 2026 | 106.59 | 106.96 | 103.23 | 104.02 | 104.02 | -2.86% | 479,365 |
| May 28, 2026 | 105.21 | 107.42 | 101.00 | 107.08 | 107.08 | 0.85% | 368,700 |
| May 27, 2026 | 107.71 | 108.57 | 105.90 | 106.18 | 106.18 | -0.78% | 309,063 |
| May 26, 2026 | 104.90 | 107.45 | 103.90 | 107.02 | 107.02 | 2.17% | 300,435 |
| May 22, 2026 | 104.96 | 105.81 | 101.00 | 104.75 | 104.75 | -0.04% | 365,927 |
| May 21, 2026 | 105.25 | 106.11 | 103.18 | 104.79 | 104.79 | -1.74% | 468,134 |
| May 20, 2026 | 102.59 | 106.88 | 101.51 | 106.65 | 106.65 | 4.25% | 402,083 |
| May 19, 2026 | 104.03 | 105.32 | 102.28 | 102.30 | 102.30 | -2.55% | 338,792 |
| May 18, 2026 | 103.74 | 106.55 | 102.75 | 104.98 | 104.98 | 1.42% | 404,149 |
| May 15, 2026 | 106.00 | 107.38 | 103.24 | 103.77 | 103.52 | -2.94% | 517,737 |
| May 14, 2026 | 105.99 | 107.39 | 104.43 | 106.91 | 106.65 | 2.23% | 680,715 |
| May 13, 2026 | 101.97 | 104.78 | 99.09 | 104.58 | 104.32 | -1.09% | 1,031,321 |
| May 12, 2026 | 105.47 | 107.89 | 104.04 | 105.73 | 105.47 | 0.50% | 794,168 |
| May 11, 2026 | 106.95 | 107.16 | 104.52 | 105.20 | 104.94 | -1.88% | 328,742 |
| May 8, 2026 | 108.45 | 109.75 | 106.03 | 107.22 | 106.96 | -0.49% | 475,306 |
| May 7, 2026 | 110.05 | 110.90 | 103.24 | 107.75 | 107.49 | -1.16% | 857,853 |
| May 6, 2026 | 109.90 | 111.51 | 103.03 | 109.01 | 108.74 | 4.52% | 563,363 |
| May 5, 2026 | 104.75 | 105.82 | 103.53 | 104.30 | 104.04 | -0.08% | 362,098 |
| May 4, 2026 | 106.52 | 108.23 | 104.29 | 104.38 | 104.12 | -2.92% | 327,393 |
| May 1, 2026 | 107.30 | 107.64 | 106.16 | 107.52 | 107.26 | 0.72% | 285,952 |
| Apr 30, 2026 | 107.06 | 107.50 | 105.77 | 106.75 | 106.49 | -0.55% | 259,594 |
| Apr 29, 2026 | 108.63 | 108.70 | 105.80 | 107.34 | 107.08 | -1.26% | 253,567 |
| Apr 28, 2026 | 107.51 | 108.81 | 105.15 | 108.71 | 108.44 | 1.79% | 331,871 |
| Apr 27, 2026 | 109.75 | 109.97 | 106.65 | 106.80 | 106.54 | -2.96% | 390,583 |
| Apr 24, 2026 | 110.93 | 112.43 | 109.02 | 110.06 | 109.79 | -0.73% | 346,473 |
| Apr 23, 2026 | 111.20 | 113.60 | 109.65 | 110.87 | 110.60 | -0.32% | 313,653 |
| Apr 22, 2026 | 111.06 | 112.65 | 110.41 | 111.23 | 110.96 | 0.42% | 652,050 |
| Apr 21, 2026 | 113.98 | 115.44 | 110.22 | 110.77 | 110.50 | -2.76% | 329,685 |
| Apr 20, 2026 | 113.87 | 115.63 | 113.72 | 113.91 | 113.63 | -0.41% | 338,896 |
| Apr 17, 2026 | 113.56 | 116.59 | 113.37 | 114.38 | 114.10 | 2.43% | 693,501 |
| Apr 16, 2026 | 109.04 | 111.95 | 107.52 | 111.67 | 111.40 | 2.71% | 384,336 |
| Apr 15, 2026 | 106.53 | 109.29 | 106.31 | 108.72 | 108.45 | 1.93% | 572,600 |
| Apr 14, 2026 | 107.01 | 108.94 | 106.06 | 106.66 | 106.40 | -0.17% | 729,097 |
| Apr 13, 2026 | 104.99 | 107.02 | 104.65 | 106.84 | 106.58 | 1.25% | 306,302 |
| Apr 10, 2026 | 106.19 | 106.19 | 104.10 | 105.52 | 105.26 | -0.50% | 257,023 |
| Apr 9, 2026 | 105.82 | 106.61 | 103.23 | 106.05 | 105.79 | -0.23% | 527,995 |
| Apr 8, 2026 | 106.27 | 107.49 | 105.35 | 106.29 | 106.03 | 3.45% | 548,248 |
| Apr 7, 2026 | 103.10 | 103.76 | 101.60 | 102.75 | 102.50 | -0.86% | 436,795 |
| Apr 6, 2026 | 103.82 | 103.86 | 102.00 | 103.64 | 103.39 | 0.31% | 295,986 |
| Apr 2, 2026 | 101.67 | 105.52 | 101.18 | 103.32 | 103.07 | -0.06% | 353,539 |
| Apr 1, 2026 | 104.34 | 104.77 | 102.55 | 103.38 | 103.13 | -0.24% | 439,800 |
| Mar 31, 2026 | 102.37 | 104.51 | 100.47 | 103.63 | 103.38 | 3.11% | 500,420 |
| Mar 30, 2026 | 101.82 | 101.93 | 99.42 | 100.50 | 100.25 | -0.27% | 863,274 |
| Mar 27, 2026 | 100.80 | 101.16 | 99.16 | 100.77 | 100.52 | -0.98% | 545,805 |
| Mar 26, 2026 | 101.22 | 102.80 | 100.57 | 101.77 | 101.52 | -0.47% | 605,176 |
| Mar 25, 2026 | 101.97 | 102.27 | 99.47 | 102.25 | 102.00 | 1.47% | 325,025 |
| Mar 24, 2026 | 99.87 | 102.30 | 98.91 | 100.77 | 100.52 | -0.61% | 498,529 |
| Mar 23, 2026 | 100.75 | 103.12 | 99.25 | 101.39 | 101.14 | 3.80% | 406,900 |
| Mar 20, 2026 | 100.05 | 101.52 | 96.49 | 97.68 | 97.44 | -2.82% | 1,279,678 |
| Mar 19, 2026 | 103.76 | 103.76 | 97.88 | 100.51 | 100.26 | -0.71% | 609,337 |
| Mar 18, 2026 | 104.45 | 105.66 | 101.20 | 101.23 | 100.98 | -3.97% | 636,376 |
| Mar 17, 2026 | 108.43 | 108.58 | 104.99 | 105.42 | 105.16 | -0.62% | 367,875 |
| Mar 16, 2026 | 108.69 | 108.93 | 105.89 | 106.08 | 105.82 | -0.92% | 394,132 |
| Mar 13, 2026 | 108.28 | 109.31 | 106.12 | 107.07 | 106.81 | -0.21% | 413,041 |
| Mar 12, 2026 | 108.16 | 109.66 | 107.16 | 107.30 | 107.04 | -2.19% | 356,000 |
| Mar 11, 2026 | 110.30 | 111.02 | 108.00 | 109.70 | 109.43 | -1.13% | 480,948 |
| Mar 10, 2026 | 114.45 | 114.91 | 110.07 | 110.95 | 110.68 | -3.52% | 547,745 |
| Mar 9, 2026 | 115.90 | 115.90 | 111.09 | 115.00 | 114.72 | -2.26% | 661,291 |
| Mar 6, 2026 | 120.78 | 122.61 | 117.40 | 117.66 | 117.37 | -4.25% | 769,399 |
| Mar 5, 2026 | 122.33 | 124.31 | 121.24 | 122.88 | 122.58 | -0.65% | 748,491 |
| Mar 4, 2026 | 126.67 | 127.88 | 123.65 | 123.68 | 123.38 | -1.71% | 704,952 |
| Mar 3, 2026 | 122.55 | 126.64 | 119.54 | 125.83 | 125.52 | -0.02% | 808,840 |
| Mar 2, 2026 | 113.50 | 126.43 | 113.27 | 125.85 | 125.54 | 7.78% | 1,415,904 |
| Feb 27, 2026 | 123.00 | 125.28 | 107.87 | 116.77 | 116.48 | -13.87% | 3,405,347 |
| Feb 26, 2026 | 130.13 | 136.37 | 129.70 | 135.58 | 135.25 | 4.63% | 548,623 |
| Feb 25, 2026 | 129.80 | 130.40 | 127.13 | 129.58 | 129.26 | 0.29% | 201,589 |
| Feb 24, 2026 | 127.89 | 130.45 | 127.89 | 129.21 | 128.89 | 1.33% | 260,985 |
| Feb 23, 2026 | 130.23 | 130.53 | 126.22 | 127.51 | 127.20 | -2.29% | 248,343 |
| Feb 20, 2026 | 129.57 | 131.56 | 128.27 | 130.50 | 130.18 | 0.47% | 371,172 |
| Feb 19, 2026 | 128.68 | 132.04 | 128.68 | 129.89 | 129.57 | 0.05% | 266,430 |
| Feb 18, 2026 | 129.75 | 131.90 | 129.05 | 129.82 | 129.50 | - | 307,644 |
| Feb 17, 2026 | 130.90 | 131.54 | 129.76 | 129.82 | 129.50 | -0.67% | 226,249 |
| Feb 13, 2026 | 129.58 | 132.84 | 129.42 | 130.69 | 130.37 | 1.24% | 260,762 |
| Feb 12, 2026 | 131.81 | 132.50 | 128.16 | 129.09 | 128.77 | -1.25% | 269,501 |
| Feb 11, 2026 | 132.57 | 133.62 | 130.08 | 130.73 | 130.41 | -0.58% | 204,657 |
| Feb 10, 2026 | 131.35 | 132.00 | 130.19 | 131.49 | 131.17 | 0.86% | 277,593 |
| Feb 9, 2026 | 131.20 | 132.85 | 130.03 | 130.37 | 130.05 | -0.41% | 221,862 |
| Feb 6, 2026 | 129.23 | 132.93 | 128.44 | 130.91 | 130.59 | 2.11% | 408,389 |
| Feb 5, 2026 | 128.94 | 130.03 | 127.42 | 128.21 | 127.89 | -0.33% | 329,328 |
| Feb 4, 2026 | 126.79 | 128.88 | 125.68 | 128.63 | 128.31 | 2.53% | 187,044 |
| Feb 3, 2026 | 128.13 | 129.00 | 124.13 | 125.46 | 125.15 | -2.49% | 213,696 |