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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	115.65	117	117	117.59	115.65	200,100
September 25, 2025	116.34	115.73	115.73	116.35	115.42	158,800
September 24, 2025	115.63	116.34	116.34	116.55	115.16	183,445
September 23, 2025	116.2	115.74	115.74	117.59	115.27	252,206
September 22, 2025	114.2	116.35	116.35	116.44	113.67	258,100
September 19, 2025	115.23	113.97	113.97	115.38	113.13	988,146
September 18, 2025	115.46	114.96	114.96	115.75	114.67	275,500
September 17, 2025	114.93	115.06	115.06	117.99	114.77	263,000
September 16, 2025	115.41	114.99	114.99	115.47	113.95	212,244
September 15, 2025	116.25	115.19	115.19	117.03	114.8	230,536
September 12, 2025	117.25	115.85	115.85	117.65	115.64	175,730
September 11, 2025	115	117.52	117.52	117.62	114.9	370,030
September 10, 2025	115.44	114.25	114.25	115.65	114.17	259,100
September 09, 2025	114.44	115.59	115.59	115.64	113.91	205,100
September 08, 2025	115	114.9	114.9	115.68	114.11	177,400
September 05, 2025	114	114.74	114.74	115.26	112.12	338,425
September 04, 2025	113.67	113.69	113.69	114.33	112.23	425,445
September 03, 2025	113.25	112.65	112.65	113.76	110.87	418,139
September 02, 2025	110.88	113.33	113.33	113.65	110.88	323,300
August 29, 2025	112.21	112.04	112.04	112.84	110.64	354,226
August 28, 2025	112.79	112.07	112.07	112.93	111.4	196,700
August 27, 2025	111.38	112.44	112.44	113	111.11	263,747
August 26, 2025	111.76	111.84	111.84	112.96	111	305,208
August 25, 2025	112.84	112.06	112.06	114	111.83	173,627
August 22, 2025	110.5	113.18	113.18	113.66	110.15	393,347
August 21, 2025	109.34	109.95	109.95	110.83	109.27	159,800
August 20, 2025	110.92	109.76	109.76	111.52	109.68	207,300
August 19, 2025	111.22	110.75	110.75	112.31	110.12	458,400
August 18, 2025	110.73	110.67	110.67	111.88	110.37	331,045
August 15, 2025	111.54	110.23	110.23	111.71	109.3	349,047
August 14, 2025	111.75	111.32	111.32	115	110.78	455,692
August 13, 2025	109.66	111.33	111.33	111.43	109.17	544,400
August 12, 2025	106.61	108.89	108.89	109.38	106.07	477,622
August 11, 2025	105.3	106.62	106.62	106.67	105.08	347,058
August 08, 2025	104.77	105.49	105.49	105.64	103.41	407,000
August 07, 2025	100.52	104.96	104.96	105	100.52	813,709
August 06, 2025	93.97	100.02	100.02	100.16	91.51	966,182
August 05, 2025	87.67	88.66	88.66	89.29	87	357,342
August 04, 2025	84.99	87.5	87.5	88.03	84.99	248,700
August 01, 2025	86.63	85.19	85.19	86.63	85.06	248,800
July 31, 2025	86.5	87.34	87.34	87.87	86.5	268,414
July 30, 2025	89.87	87.61	87.61	90.14	87.26	282,100
July 29, 2025	91.91	89.67	89.67	91.91	89.59	141,776
July 28, 2025	91.49	91.47	91.47	92.65	90.8	263,242
July 25, 2025	93.33	91.77	91.77	93.33	91.18	232,410
July 24, 2025	93.56	93.29	93.29	94.38	93.27	165,900
July 23, 2025	94.41	94.34	94.34	94.55	93.61	155,700
July 22, 2025	92.59	94.06	94.06	94.25	92.59	216,800
July 21, 2025	93.89	92.76	92.76	94.06	92.6	136,500
July 18, 2025	94.42	93.4	93.4	94.74	93.21	163,728
July 17, 2025	92.5	94.33	94.33	94.76	92.5	181,202
July 16, 2025	91.95	92.54	92.54	92.64	90.92	176,200
July 15, 2025	93.68	91.9	91.9	94.14	91.86	177,500
July 14, 2025	92.69	93.71	93.71	93.88	92.59	206,048
July 11, 2025	93.74	93.07	93.07	94.27	92.9	188,106
July 10, 2025	94.01	94.66	94.66	95.84	93.96	202,609
July 09, 2025	94.69	94.21	94.21	94.77	93.37	176,244
July 08, 2025	94.78	94.62	94.62	95.65	94.34	233,200
July 07, 2025	94.37	94.49	94.49	95.21	94.07	235,925
July 03, 2025	93.99	94.46	94.46	94.77	93.49	140,400

The Brink's Company (BCO) NYSE