Brink's Company BCO
NYSE · United States · Commercial Services
$100.99-2.13 (-2.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $100.99 | -2.07% | $103.05 | $103.05 | $97.75 | 750.10K |
| 2026-09-29 | $103.12 | -1.56% | $104.33 | $105.38 | $102.28 | 452.50K |
| 2026-09-28 | $104.75 | -1.94% | $107.79 | $107.85 | $102.07 | 427.00K |
| 2026-09-25 | $106.82 | +0.92% | $104.98 | $107.81 | $104.65 | 371.30K |
| 2026-09-24 | $105.85 | +0.85% | $106.66 | $108.16 | $104.40 | 287.80K |
| 2026-09-23 | $104.96 | -2.02% | $106.53 | $106.92 | $104.86 | 275.50K |
| 2026-09-22 | $107.12 | +0.07% | $108.50 | $109.18 | $106.07 | 439.90K |
| 2026-09-21 | $107.05 | +0.88% | $106.41 | $107.62 | $105.70 | 301.80K |
| 2026-09-18 | $106.12 | -0.41% | $106.31 | $107.27 | $105.28 | 1.35M |
| 2026-09-17 | $106.56 | -1.72% | $109.19 | $109.42 | $106.53 | 360.30K |
| 2026-09-16 | $108.42 | -0.40% | $109.91 | $109.91 | $107.73 | 362.00K |
| 2026-09-15 | $108.85 | -0.39% | $108.37 | $110.53 | $107.24 | 363.80K |
| 2026-09-14 | $109.28 | -2.41% | $111.91 | $113.89 | $108.87 | 441.90K |
| 2026-09-11 | $111.98 | +2.46% | $110.54 | $112.48 | $109.96 | 445.50K |
| 2026-09-10 | $109.29 | +1.02% | $109.21 | $109.73 | $107.89 | 626.80K |
| 2026-09-09 | $108.19 | +2.58% | $105.28 | $108.41 | $103.99 | 449.00K |
| 2026-09-08 | $105.47 | -3.12% | $108.05 | $108.74 | $105.25 | 234.20K |
| 2026-09-04 | $108.87 | +2.37% | $106.92 | $109.12 | $104.98 | 307.20K |
| 2026-09-03 | $106.35 | -1.04% | $108.86 | $110.08 | $106.08 | 400.40K |
| 2026-09-02 | $107.47 | -2.32% | $110.17 | $111.13 | $107.18 | 409.60K |
| 2026-09-01 | $110.02 | +1.00% | $108.69 | $110.98 | $108.00 | 455.10K |
| 2026-08-31 | $108.93 | -1.84% | $110.80 | $111.00 | $108.54 | 404.30K |
| 2026-08-28 | $110.97 | +1.35% | $110.10 | $111.41 | $109.11 | 232.60K |
| 2026-08-27 | $109.49 | -1.82% | $112.57 | $112.57 | $108.98 | 343.00K |
| 2026-08-26 | $111.52 | +0.47% | $111.45 | $112.32 | $110.74 | 266.80K |
| 2026-08-25 | $111.00 | -1.58% | $112.26 | $113.39 | $110.01 | 320.90K |
| 2026-08-24 | $112.78 | +1.21% | $111.98 | $112.84 | $109.23 | 371.10K |
| 2026-08-21 | $111.43 | -1.49% | $113.72 | $113.94 | $111.29 | 395.30K |
| 2026-08-20 | $113.12 | +3.61% | $108.54 | $113.77 | $107.75 | 450.70K |
| 2026-08-19 | $109.18 | +0.04% | $110.53 | $111.05 | $108.71 | 532.70K |
| 2026-08-18 | $109.14 | -1.92% | $112.37 | $112.48 | $109.03 | 276.30K |
| 2026-08-17 | $111.28 | -2.62% | $113.56 | $116.63 | $111.22 | 347.90K |
| 2026-08-14 | $114.27 | -0.24% | $115.12 | $115.52 | $113.62 | 315.70K |
| 2026-08-13 | $114.55 | +0.52% | $115.10 | $116.12 | $113.24 | 370.40K |
| 2026-08-12 | $113.96 | +0.04% | $112.32 | $114.67 | $111.85 | 616.10K |
| 2026-08-11 | $113.91 | +3.08% | $110.49 | $114.74 | $110.08 | 531.50K |
| 2026-08-10 | $110.51 | -1.50% | $111.06 | $112.74 | $108.98 | 377.40K |
| 2026-08-07 | $112.19 | -0.58% | $112.26 | $114.06 | $111.21 | 344.40K |
| 2026-08-06 | $112.85 | -2.54% | $117.15 | $117.15 | $110.73 | 670.20K |
| 2026-08-05 | $115.79 | -1.86% | $111.54 | $119.16 | $111.54 | 850.80K |
| 2026-08-04 | $117.98 | +2.05% | $115.05 | $118.48 | $113.15 | 531.40K |
| 2026-08-03 | $115.61 | -2.40% | $119.13 | $121.25 | $114.71 | 540.40K |
| 2026-07-31 | $118.45 | +0.83% | $116.52 | $118.58 | $114.12 | 436.80K |
| 2026-07-30 | $117.48 | -3.48% | $121.13 | $122.47 | $117.45 | 493.10K |
| 2026-07-29 | $121.71 | +2.94% | $117.18 | $123.73 | $116.33 | 676.50K |
| 2026-07-28 | $118.23 | +0.24% | $118.19 | $119.66 | $114.86 | 854.00K |
| 2026-07-27 | $117.95 | -3.32% | $119.93 | $123.01 | $117.90 | 1.13M |
| 2026-07-24 | $122.00 | +0.75% | $122.29 | $123.49 | $120.12 | 518.10K |
| 2026-07-23 | $121.09 | -1.34% | $120.72 | $123.76 | $120.00 | 449.50K |
| 2026-07-22 | $122.73 | -0.37% | $124.27 | $124.32 | $121.51 | 589.20K |
| 2026-07-21 | $123.19 | +3.01% | $118.56 | $123.25 | $118.56 | 665.50K |
| 2026-07-20 | $119.59 | -0.44% | $120.12 | $121.66 | $118.57 | 615.70K |
| 2026-07-17 | $120.12 | +2.00% | $117.03 | $120.48 | $116.87 | 556.10K |
| 2026-07-16 | $117.77 | +5.26% | $112.38 | $117.80 | $112.38 | 668.90K |
| 2026-07-15 | $111.88 | +2.53% | $109.79 | $113.08 | $109.00 | 701.90K |
| 2026-07-14 | $109.12 | +1.58% | $106.66 | $109.42 | $106.66 | 551.80K |
| 2026-07-13 | $107.42 | +3.05% | $105.14 | $108.00 | $105.00 | 398.00K |
| 2026-07-10 | $104.24 | +0.86% | $104.12 | $104.57 | $102.63 | 339.70K |
| 2026-07-09 | $103.35 | -0.40% | $103.23 | $104.49 | $101.65 | 276.10K |
| 2026-07-08 | $103.76 | -0.14% | $102.02 | $104.23 | $101.58 | 423.60K |
| 2026-07-07 | $103.91 | -0.62% | $105.19 | $106.98 | $103.53 | 716.30K |
| 2026-07-06 | $104.56 | +3.01% | $101.40 | $104.82 | $101.27 | 427.30K |
| 2026-07-02 | $101.50 | +2.53% | $99.40 | $101.99 | $99.16 | 560.10K |
| 2026-07-01 | $99.00 | +4.77% | $95.00 | $99.60 | $95.00 | 726.60K |
| 2026-06-30 | $94.49 | +2.53% | $92.93 | $95.92 | $91.28 | 745.10K |
| 2026-06-29 | $92.16 | -2.05% | $93.91 | $94.98 | $91.05 | 699.80K |
| 2026-06-26 | $94.09 | -1.15% | $95.86 | $96.26 | $92.94 | 1.13M |
| 2026-06-25 | $95.18 | -1.10% | $96.33 | $97.21 | $94.64 | 393.90K |
| 2026-06-24 | $96.24 | -0.42% | $97.68 | $98.79 | $96.19 | 368.90K |
| 2026-06-23 | $96.65 | -0.92% | $97.55 | $98.24 | $95.90 | 408.50K |
| 2026-06-22 | $97.55 | -0.12% | $96.89 | $98.00 | $96.55 | 493.90K |
| 2026-06-18 | $97.67 | +0.31% | $98.68 | $99.22 | $97.21 | 790.80K |
| 2026-06-17 | $97.37 | -2.77% | $100.00 | $101.20 | $96.56 | 496.00K |
| 2026-06-16 | $100.14 | -0.41% | $101.04 | $102.21 | $99.90 | 308.90K |
| 2026-06-15 | $100.55 | -1.36% | $103.80 | $104.00 | $100.39 | 387.70K |
| 2026-06-12 | $101.94 | +0.78% | $101.91 | $102.87 | $101.31 | 347.50K |
| 2026-06-11 | $101.15 | +0.17% | $101.29 | $102.07 | $99.30 | 343.80K |
| 2026-06-10 | $100.98 | -1.55% | $103.18 | $103.79 | $100.95 | 444.70K |
| 2026-06-09 | $102.57 | +1.21% | $102.48 | $105.10 | $101.09 | 493.00K |
| 2026-06-08 | $101.34 | +0.35% | $101.00 | $101.98 | $100.20 | 302.30K |
| 2026-06-05 | $100.99 | +0.05% | $102.02 | $103.19 | $100.75 | 348.70K |
| 2026-06-04 | $100.94 | +0.06% | $102.06 | $103.15 | $100.00 | 390.40K |
| 2026-06-03 | $100.88 | -2.03% | $103.59 | $103.59 | $99.68 | 377.00K |
| 2026-06-02 | $102.97 | -0.05% | $102.24 | $103.98 | $101.89 | 416.90K |
| 2026-06-01 | $103.02 | -0.96% | $102.52 | $103.91 | $101.13 | 413.50K |
| 2026-05-29 | $104.02 | -2.86% | $106.59 | $106.96 | $103.23 | 487.80K |
| 2026-05-28 | $107.08 | +0.85% | $105.21 | $107.42 | $101.00 | 369.60K |
| 2026-05-27 | $106.18 | -0.78% | $107.71 | $108.57 | $105.90 | 309.20K |
| 2026-05-26 | $107.02 | +2.17% | $104.90 | $107.45 | $103.90 | 300.40K |
| 2026-05-22 | $104.75 | -0.04% | $104.96 | $105.81 | $101.00 | 379.50K |