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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	88.71	90.35	90.35	92.16	88.71	875,373
December 19, 2024	90	89.25	89.25	90.97	88.86	316,605
December 18, 2024	95.13	89.6	89.6	95.55	88.88	339,846
December 17, 2024	96.1	94.64	94.64	96.25	94.42	312,700
December 16, 2024	94.49	96.58	96.58	97.22	94.18	311,434
December 13, 2024	94.71	94.62	94.62	95.41	94.11	162,125
December 12, 2024	94.81	94.89	94.89	95.28	93.96	243,600
December 11, 2024	96.58	94.73	94.73	96.63	94.51	330,723
December 10, 2024	95.58	95.96	95.96	96.25	94.54	220,520
December 09, 2024	95.03	95.52	95.52	96.57	94.55	190,300
December 06, 2024	94.47	94.63	94.63	95.52	93.76	216,100
December 05, 2024	95.04	93.56	93.56	95.72	93.48	198,000
December 04, 2024	95.2	95.12	95.12	96.23	94.73	242,700
December 03, 2024	97.39	94.94	94.94	97.39	94.44	356,500
December 02, 2024	96.89	97.14	97.14	97.96	96.01	314,835
November 29, 2024	97.11	96.71	96.71	98.12	95.95	177,100
November 27, 2024	97.2	96.21	96.21	98.1	95.68	199,700
November 26, 2024	98.73	96.81	96.81	99	96.39	355,807
November 25, 2024	97.42	99.55	99.55	100.51	97.13	375,900
November 22, 2024	94.07	96.55	96.55	97.01	94.07	329,200
November 21, 2024	92.95	93.38	93.38	93.85	92.63	70,597
November 20, 2024	91.08	92.54	92.54	92.99	90.75	220,116
November 19, 2024	90.58	91.76	91.76	92.19	90.54	306,116
November 18, 2024	91.77	91.28	91.28	92.05	90.49	275,005
November 15, 2024	94.23	91.41	91.41	94.56	91.06	307,003
November 14, 2024	96.09	93.84	93.84	96.29	93.31	419,732
November 13, 2024	97.25	95.6	95.6	98.64	95.23	408,600
November 12, 2024	100.11	96.63	96.63	100.69	96.51	361,802
November 11, 2024	100.14	100.14	100.14	102.34	99.78	378,000
November 08, 2024	100.5	99.57	99.57	100.72	98.43	414,800
November 07, 2024	101.69	100.51	100.51	104	100.09	324,926
November 06, 2024	98.35	102.68	102.68	103.34	94.63	1.21M
November 05, 2024	103.59	103.95	103.95	105.3	103.59	404,370
November 04, 2024	102.8	103.88	103.88	105.04	102.8	155,142
November 01, 2024	103.33	103.44	103.2	104.52	102.59	202,535
October 31, 2024	103.12	102.79	102.55	104.11	102.43	200,900
October 30, 2024	103.71	103.7	103.46	105.68	103.46	151,100
October 29, 2024	103.54	104.23	103.99	105.15	103.13	183,810
October 28, 2024	102.4	104.41	104.17	104.6	102.4	207,800
October 25, 2024	102.74	101.6	101.36	103.48	101.17	162,008
October 24, 2024	103.32	102.17	102.17	103.32	101.58	200,040
October 23, 2024	103.15	102.74	102.74	104.07	101.7	329,500
October 22, 2024	106.1	103.93	103.93	106.48	103.75	363,900
October 21, 2024	110.7	106.34	106.34	111.09	105.82	342,607
October 18, 2024	113.02	110.5	110.5	113.02	110.1	272,672
October 17, 2024	114	112.66	112.66	114	112.23	123,200
October 16, 2024	112.89	113.5	113.5	114.55	111.72	345,200
October 15, 2024	112.73	111.69	111.69	113.31	111.37	128,400
October 14, 2024	111.69	112.36	112.36	112.62	111.14	115,300
October 11, 2024	108.34	111.42	111.42	111.77	108.34	194,235
October 10, 2024	110.43	108.77	108.77	110.87	108.38	252,800
October 09, 2024	110.56	111.55	111.55	112.34	110.56	117,014
October 08, 2024	110.98	111.36	111.36	111.77	108.84	245,000
October 07, 2024	109	110.15	110.15	110.56	108.14	222,400
October 04, 2024	111.57	111.49	111.49	112.61	110	225,800
October 03, 2024	110	109.99	109.99	111.11	109.17	306,443
October 02, 2024	113	111.12	111.12	113.02	107.9	481,900
October 01, 2024	115	114.23	114.23	115.1	112.47	228,000
September 30, 2024	113.79	115.64	115.64	115.91	113.79	282,900
September 27, 2024	113.52	114.35	114.35	115.13	112.71	261,800

The Brink's Company (BCO) NYSE