Skip to main content
The Brink's Company (BCO)
NYSE: BCO · Real-Time Price · USD
108.71
+1.91 (1.79%)
At close: Apr 28, 2026, 4:00 PM EDT
108.73
+0.02 (0.02%)
After-hours: Apr 28, 2026, 7:00 PM EDT

The Brink's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026107.51108.81105.15108.71108.711.79%331,855
Apr 27, 2026109.75109.97106.65106.80106.80-2.96%390,520
Apr 24, 2026110.93112.43109.02110.06110.06-0.73%331,558
Apr 23, 2026111.20113.60109.65110.87110.87-0.32%313,482
Apr 22, 2026111.06112.65110.41111.23111.230.42%471,458
Apr 21, 2026113.98115.44110.22110.77110.77-2.76%329,626
Apr 20, 2026113.87115.63113.72113.91113.91-0.41%338,896
Apr 17, 2026113.56116.59113.37114.38114.382.43%693,163
Apr 16, 2026109.04111.95107.52111.67111.672.71%384,327
Apr 15, 2026106.53109.29106.31108.72108.721.93%572,600
Apr 14, 2026107.01108.94106.06106.66106.66-0.17%728,434
Apr 13, 2026104.99107.02104.65106.84106.841.25%306,270
Apr 10, 2026106.19106.19104.10105.52105.52-0.50%257,015
Apr 9, 2026105.82106.61103.23106.05106.05-0.23%459,995
Apr 8, 2026106.27107.49105.35106.29106.293.45%548,245
Apr 7, 2026103.10103.76101.60102.75102.75-0.86%436,678
Apr 6, 2026103.82103.86102.00103.64103.640.31%293,329
Apr 2, 2026101.67105.52101.18103.32103.32-0.06%353,533
Apr 1, 2026104.34104.77102.55103.38103.38-0.24%439,800
Mar 31, 2026102.37104.51100.47103.63103.633.11%500,420
Mar 30, 2026101.82101.9399.42100.50100.50-0.27%863,255
Mar 27, 2026100.80101.1699.16100.77100.77-0.98%542,868
Mar 26, 2026101.22102.80100.57101.77101.77-0.47%605,068
Mar 25, 2026101.97102.2799.47102.25102.251.47%325,024
Mar 24, 202699.87102.3098.91100.77100.77-0.61%498,488
Mar 23, 2026100.75103.1299.25101.39101.393.80%406,706
Mar 20, 2026100.05101.5296.4997.6897.68-2.82%1,262,952
Mar 19, 2026103.76103.7697.88100.51100.51-0.71%605,348
Mar 18, 2026104.45105.66101.20101.23101.23-3.97%635,701
Mar 17, 2026108.43108.58104.99105.42105.42-0.62%367,875
Mar 16, 2026108.69108.93105.89106.08106.08-0.92%394,053
Mar 13, 2026108.28109.31106.12107.07107.07-0.21%412,707
Mar 12, 2026108.16109.66107.16107.30107.30-2.19%355,475
Mar 11, 2026110.30111.02108.00109.70109.70-1.13%480,749
Mar 10, 2026114.45114.91110.07110.95110.95-3.52%547,682
Mar 9, 2026115.90115.90111.09115.00115.00-2.26%661,241
Mar 6, 2026120.78122.61117.40117.66117.66-4.25%769,074
Mar 5, 2026122.33124.31121.24122.88122.88-0.65%748,239
Mar 4, 2026126.67127.88123.65123.68123.68-1.71%704,677
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