The Brink's Company - BCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	129.57	130.5	130.5	131.56	128.26	371,172
February 19, 2026	128.68	129.89	129.89	132.04	128.68	266,430
February 18, 2026	129.75	129.82	129.82	131.9	129.05	307,644
February 17, 2026	130.9	129.82	129.82	131.54	129.76	226,249
February 13, 2026	129.58	130.69	130.69	132.84	129.42	260,762
February 12, 2026	131.81	129.09	129.09	132.5	128.16	269,501
February 11, 2026	132.57	130.73	130.73	133.62	130.08	204,700
February 10, 2026	131.35	131.49	131.49	132	130.19	277,600
February 09, 2026	131.2	130.37	130.37	132.85	130.03	221,900
February 06, 2026	129.23	130.91	130.91	132.93	128.44	408,400
February 05, 2026	128.94	128.21	128.21	130.03	127.42	329,283
February 04, 2026	126.79	128.63	128.63	128.88	125.68	187,044
February 03, 2026	128.13	125.46	125.46	129	124.13	213,700
February 02, 2026	126.7	128.67	128.67	129.73	126.7	221,528
January 30, 2026	125.62	127.04	126.79	127.48	125.22	239,000
January 29, 2026	125.52	126.63	126.38	126.64	124.03	190,822
January 28, 2026	125.05	124.67	124.42	125.34	123.28	173,606
January 27, 2026	125.68	125.48	125.48	125.68	124.07	141,847
January 26, 2026	125.26	125.3	125.3	126.35	123.78	161,700
January 23, 2026	125.12	125.45	125.45	125.68	124	199,400
January 22, 2026	126	125.67	125.67	126.87	125.28	169,449
January 21, 2026	124	125.69	125.69	125.8	124	241,100
January 20, 2026	123.99	123.48	123.48	125.69	122.59	202,800
January 16, 2026	124.32	125.72	125.72	125.77	122.75	290,800
January 15, 2026	122.66	124.8	124.8	125.47	122.66	264,548
January 14, 2026	123.22	121.97	121.94	123.33	121.7	191,782
January 13, 2026	124.1	122.78	122.78	124.98	122.52	175,101
January 12, 2026	125.38	124.04	124.04	126.35	122.77	289,700
January 09, 2026	123.54	126.93	126.93	127.19	122.75	277,000
January 08, 2026	118.43	123.9	123.9	123.92	118.43	421,508
January 07, 2026	119.84	118.97	118.97	119.85	118.27	175,547
January 06, 2026	118.7	120.24	120.24	120.28	118.45	226,600
January 05, 2026	115.91	119.85	119.85	120.44	115.91	178,716
January 02, 2026	116.45	116.46	116.46	117.57	115.21	229,905
December 31, 2025	117.82	116.73	116.73	118.22	116.21	221,000
December 30, 2025	118.82	118.36	118.36	119.45	118.11	132,500
December 29, 2025	119.67	119.02	119.02	120.11	118.14	196,300
December 26, 2025	119.11	119.63	119.63	120.22	118.73	115,827
December 24, 2025	117.9	119.29	119.29	120	117.9	97,539
December 23, 2025	119.02	118.24	118.24	120.31	117.97	254,332
December 22, 2025	118.35	119.44	119.44	120.33	118.35	200,547
December 19, 2025	118.46	118.95	118.95	120.72	118.13	775,200
December 18, 2025	121.05	119.54	119.54	122.42	119.44	358,000
December 17, 2025	119.39	120.07	120.07	121.89	119.39	305,363
December 16, 2025	120.28	119.63	119.63	121.08	118.53	328,200
December 15, 2025	121.01	119.64	119.64	122.13	119.22	344,400
December 12, 2025	121.16	119.45	119.45	122.24	118.41	430,959
December 11, 2025	120.32	120.83	120.83	122.5	120.32	322,100
December 10, 2025	115.1	117.19	117.19	117.87	114.84	286,700
December 09, 2025	114.42	114.52	114.52	115.43	113.9	216,135
December 08, 2025	116.95	113.8	113.8	117.59	113.49	203,746
December 05, 2025	116.64	116.69	116.69	117.93	115.78	141,620
December 04, 2025	116.62	116.46	116.46	118.2	116.36	140,537
December 03, 2025	113.86	118.3	118.3	118.3	113.12	266,971
December 02, 2025	113.87	113.15	113.15	114.47	112.99	260,500
December 01, 2025	111.5	112.76	112.76	113.47	111.5	247,503
November 28, 2025	111.84	112.33	112.33	113.78	111.84	117,802
November 26, 2025	111.81	111.72	111.72	113.11	111.36	272,313
November 25, 2025	111.76	112.6	112.6	114.03	110.77	189,210
November 24, 2025	110.08	111.07	111.07	111.97	108.8	213,326

The Brink's Company (BCO) NYSE