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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2025	92.9	89.87	89.87	93.75	87.01	1.17M
May 12, 2025	95	94.4	94.4	95.67	93.36	447,108
May 09, 2025	93.44	92.56	92.56	94.01	92.41	270,210
May 08, 2025	92.51	93.22	93.22	94.5	92.5	300,032
May 07, 2025	91.89	91.06	91.06	92.55	90.72	281,075
May 06, 2025	90.38	91.73	91.73	92.17	90.2	294,094
May 05, 2025	90.94	91.14	91.14	92.8	90.83	341,001
May 02, 2025	90.26	91.43	91.43	91.95	90.25	305,481
May 01, 2025	89.14	88.94	88.94	89.98	88.45	241,500
April 30, 2025	88.89	89.24	89.24	89.75	87.36	338,500
April 29, 2025	88.42	89.73	89.73	90.3	87.4	329,800
April 28, 2025	89.11	88.73	88.73	90.41	88.26	308,737
April 25, 2025	90.04	89.45	89.45	90.55	88.9	344,516
April 24, 2025	90.83	90.93	90.93	92.34	90.26	437,134
April 23, 2025	91.83	90.89	90.89	93.43	90.63	371,900
April 22, 2025	88.3	89.71	89.71	90.23	87.87	282,311
April 21, 2025	87.14	86.99	86.99	87.78	86.24	196,472
April 17, 2025	86.45	87.54	87.54	88.01	86.21	272,500
April 16, 2025	86.93	86.53	86.53	87.4	85.23	195,700
April 15, 2025	87.68	87.14	87.19	88.19	86.85	116,759
April 14, 2025	87.47	87.7	87.7	88.35	86.07	195,600
April 11, 2025	82.75	86.4	86.45	86.99	82.75	289,048
April 10, 2025	86.92	83.06	83.06	86.92	81.16	489,200
April 09, 2025	82.41	88.15	88.15	89.08	80.21	738,250
April 08, 2025	85.29	83.04	83.04	86.31	82.4	910,114
April 07, 2025	82.03	83.15	83.15	86.9	80.58	710,200
April 04, 2025	83.71	84.39	84.39	86.22	82.79	694,900
April 03, 2025	87.13	86.16	86.16	87.73	85.09	330,800
April 02, 2025	87.75	90.74	90.74	90.77	87.75	331,046
April 01, 2025	85.74	88.83	88.83	89.07	85.26	322,000
March 31, 2025	86.29	86.16	86.16	87.28	85.81	319,406
March 28, 2025	88.2	87.17	87.17	88.2	86.49	192,279
March 27, 2025	86.79	88.01	88.01	88.4	86.23	221,702
March 26, 2025	88	87.1	87.1	88.56	86.3	220,246
March 25, 2025	87.04	87.71	87.71	88.01	86.46	227,505
March 24, 2025	85.42	87.55	87.55	87.6	85.18	426,922
March 21, 2025	84.98	83.83	83.83	85.58	82.78	1.25M
March 20, 2025	86.11	85.81	85.81	87.14	85.47	167,135
March 19, 2025	86.91	87.3	87.3	87.67	85.6	181,879
March 18, 2025	85.79	86.52	86.52	86.75	85.31	221,000
March 17, 2025	85.75	86.51	86.51	86.86	85.2	263,299
March 14, 2025	84.26	85.72	85.72	85.91	83.43	347,119
March 13, 2025	85.18	83.39	83.39	86.12	83.38	292,689
March 12, 2025	87.66	84.79	84.79	88.03	84.3	356,025
March 11, 2025	87.76	87.28	87.28	88.63	85.96	305,842
March 10, 2025	88.31	87.64	87.64	90.35	87.55	299,800
March 07, 2025	86.65	89.38	89.38	89.7	85.95	242,646
March 06, 2025	85.81	86.9	86.9	87.46	85.57	197,700
March 05, 2025	86.39	87.04	87.04	87.29	84.88	297,400
March 04, 2025	87.35	86.3	86.3	87.82	84.65	339,836
March 03, 2025	94.08	88.51	88.51	94.27	88.18	356,820
February 28, 2025	92.36	94.04	94.04	94.24	91.97	469,691
February 27, 2025	94.78	92.01	92.01	95.71	91.26	457,222
February 26, 2025	93.92	96.29	96.29	99.9	93.92	404,300
February 25, 2025	93.03	94.45	94.45	94.95	92.9	445,961
February 24, 2025	92.55	92.18	92.18	92.95	91.44	224,113
February 21, 2025	93.18	91.64	91.64	94	90.45	351,379
February 20, 2025	93.82	92.29	92.29	93.97	92.06	222,633
February 19, 2025	92.38	94.59	94.59	94.89	92.25	251,500
February 18, 2025	93.56	93.45	93.45	93.84	92.6	245,793

The Brink's Company (BCO) NYSE