The Brink's Company (BCO) NYSE

103.32

-0.06(-0.06%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	101.67	103.32	103.32	105.52	101.18	353,539
April 01, 2026	104.34	103.38	103.38	104.77	102.55	439,800
March 31, 2026	102.37	103.63	103.63	104.51	100.47	500,420
March 30, 2026	101.82	100.5	100.5	101.93	99.42	863,255
March 27, 2026	100.8	100.77	100.77	101.16	99.16	542,870
March 26, 2026	101.22	101.77	101.77	102.8	100.57	605,073
March 25, 2026	101.97	102.25	102.25	102.25	99.47	316,147
March 24, 2026	99.87	100.77	100.77	102.3	98.91	361,630
March 23, 2026	100.75	101.39	101.39	103.12	99.25	406,707
March 20, 2026	100.05	97.68	97.68	101.52	96.49	1.26M
March 19, 2026	103.76	100.51	100.51	103.76	97.88	605,350
March 18, 2026	104.45	101.23	101.23	105.66	101.2	636,076
March 17, 2026	108.43	105.42	105.42	108.58	104.99	367,875
March 16, 2026	108.69	106.08	106.08	108.93	105.89	394,055
March 13, 2026	108.28	107.07	107.07	109.31	106.12	402,219
March 12, 2026	108.16	107.3	107.3	109.66	107.16	355,598
March 11, 2026	110.3	109.7	109.7	111.02	108	480,749
March 10, 2026	114.45	110.95	110.95	114.91	110.07	547,682
March 09, 2026	115.9	115	115	115.9	111.09	661,241
March 06, 2026	120.78	117.66	117.66	122.61	117.4	769,400
March 05, 2026	122.33	122.88	122.88	124.31	121.24	748,500
March 04, 2026	126.67	123.68	123.68	127.88	123.68	546,078
March 03, 2026	122.69	125.83	125.83	126.6	119.54	688,732
March 02, 2026	113.5	125.85	125.85	126.43	113.27	1.42M
February 27, 2026	123	116.77	116.77	125.28	107.87	3.41M
February 26, 2026	130.13	135.58	135.58	136.37	129.7	548,623
February 25, 2026	129.8	129.58	129.58	130.4	127.13	201,600
February 24, 2026	127.89	129.21	129.21	130.45	127.89	261,000
February 23, 2026	130.23	127.51	127.51	130.53	126.22	248,343
February 20, 2026	129.57	130.5	0	131.56	128.26	371,172
February 19, 2026	128.68	129.89	0	132.04	128.68	266,430
February 18, 2026	129.75	129.82	0	131.9	129.05	307,644
February 17, 2026	130.9	129.82	0	131.54	129.76	226,249
February 13, 2026	129.58	130.69	0	132.84	129.42	260,762
February 12, 2026	131.81	129.09	0	132.5	128.16	269,501
February 11, 2026	132.57	130.73	0	133.62	130.08	204,700
February 10, 2026	131.35	131.49	0	132	130.19	277,600
February 09, 2026	131.2	130.37	0	132.85	130.03	221,900
February 06, 2026	129.23	130.91	0	132.93	128.44	408,400
February 05, 2026	128.94	128.21	0	130.03	127.42	329,328
February 04, 2026	126.79	128.63	0	128.88	125.68	187,044
February 03, 2026	128.13	125.46	0	129	124.13	213,700
February 02, 2026	126.7	128.67	0	129.73	126.7	221,528
January 30, 2026	125.62	127.04	0	127.48	125.22	239,000
January 29, 2026	125.52	126.63	0	126.64	124.03	190,822
January 28, 2026	125.05	124.67	0	125.34	123.28	173,606
January 27, 2026	125.68	125.48	0	125.68	124.07	141,847
January 26, 2026	125.26	125.3	0	126.35	123.78	161,700
January 23, 2026	125.12	125.45	0	125.68	124	199,400
January 22, 2026	126	125.67	0	126.87	125.28	169,449
January 21, 2026	124	125.69	0	125.8	124	241,100
January 20, 2026	123.99	123.48	0	125.69	122.59	202,800
January 16, 2026	124.32	125.72	0	125.77	122.75	290,800
January 15, 2026	122.66	124.8	0	125.47	122.66	264,548
January 14, 2026	123.22	121.97	0	123.34	121.7	264,900
January 13, 2026	124.1	122.78	0	124.98	122.52	175,101
January 12, 2026	125.38	124.04	0	126.35	122.77	289,700
January 09, 2026	123.54	126.93	0	127.19	122.75	277,000
January 08, 2026	118.43	123.9	0	123.92	118.43	421,508
January 07, 2026	119.84	118.97	0	119.85	118.27	175,547