The Brink's Company (BCO) NYSE

Currency In USD

BCO Historical Return

If you invested $1000 in The Brink's Company (BCO) 10 years ago, it would be worth $3,331.24 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,516.88, while $1000 invested 1 year ago would be worth $988.82. This corresponds to total returns of 233.12%, 51.69%, -1.12%, respectively, with annualized returns of 12.78%, 8.69%, -1.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	113.72	111.43	111.43	113.94	111.29	395,341
August 20, 2026	108.54	113.12	113.12	113.77	107.75	427,391
August 19, 2026	110.53	109.18	109.18	111.05	108.71	532,737
August 18, 2026	112.37	109.14	109.14	112.48	109.03	276,299
August 17, 2026	113.56	111.28	111.28	116.63	111.22	347,921
August 14, 2026	115.12	114.27	114.27	115.52	113.62	315,458
August 13, 2026	115.1	114.55	114.55	116.12	113.24	370,421
August 12, 2026	112.32	113.96	113.96	114.67	111.85	616,096
August 11, 2026	110.49	113.91	113.91	114.74	110.08	531,544
August 10, 2026	111.06	110.51	110.51	112.74	108.98	377,402
August 07, 2026	112.26	112.19	112.19	114.06	111.21	344,415
August 06, 2026	117.15	112.85	112.85	117.15	110.73	670,169
August 05, 2026	111.54	115.79	115.79	119.16	111.54	850,841
August 04, 2026	115.05	117.98	117.98	118.48	113.15	531,348
August 03, 2026	119.13	115.61	115.61	121.25	114.71	540,402
July 31, 2026	116.52	118.45	118.45	118.58	114.12	436,770
July 30, 2026	121.13	117.48	117.48	122.47	117.45	493,086
July 29, 2026	117.18	121.71	121.71	123.73	116.33	676,452
July 28, 2026	118.19	118.23	118.23	119.66	114.86	854,002
July 27, 2026	119.93	117.95	117.95	123.01	117.9	1.13M
July 23, 2026	120.72	121.09	121.09	123.76	120	449,486
July 22, 2026	124.27	122.73	122.73	124.32	121.51	589,228
July 21, 2026	118.56	123.19	123.19	123.25	118.56	665,466
July 20, 2026	120.12	119.59	119.59	121.66	118.57	615,664
July 17, 2026	117.03	120.12	120.12	120.48	116.87	556,004
July 16, 2026	112.38	117.77	117.77	117.8	112.38	668,870
July 15, 2026	109.79	111.88	111.88	113.08	109	701,866
July 14, 2026	106.66	109.12	109.12	109.42	106.66	551,829
July 13, 2026	105.14	107.42	107.42	108	105	397,968
July 10, 2026	104.12	104.24	104.24	104.57	102.63	339,695
July 09, 2026	103.23	103.35	103.35	104.49	101.65	276,123
July 08, 2026	102.02	103.76	103.76	104.23	101.58	423,638
July 07, 2026	105.19	103.91	103.91	106.98	103.53	716,211
July 06, 2026	101.4	104.56	104.56	104.82	101.27	427,313
July 02, 2026	99.4	101.5	101.5	101.99	99.16	560,098
July 01, 2026	95	99	99	99.6	95	726,623
June 30, 2026	92.93	94.49	94.49	95.92	91.28	745,069
June 29, 2026	93.91	92.16	92.16	94.98	91.05	699,635
June 26, 2026	95.86	94.09	94.09	96.26	92.94	1.13M
June 25, 2026	96.33	95.18	95.18	97.21	94.64	393,865
June 24, 2026	97.68	96.24	96.24	98.79	96.19	368,874
June 23, 2026	97.55	96.65	96.65	98.24	95.9	408,495
June 22, 2026	96.89	97.55	97.55	98	96.55	493,932
June 18, 2026	98.68	97.67	97.67	99.22	97.21	828,392
June 17, 2026	100	97.37	97.37	101.2	96.56	495,968
June 16, 2026	101.04	100.14	100.14	102.21	99.89	292,026
June 15, 2026	103.8	100.55	100.55	104	100.39	361,993
June 12, 2026	101.91	101.94	101.94	102.87	101.31	345,571
June 11, 2026	101.29	101.15	101.15	102.07	99.3	343,797
June 10, 2026	103.18	100.98	100.98	103.79	100.95	444,728
June 09, 2026	102.48	102.57	102.57	105.1	101.09	492,993
June 08, 2026	101	101.34	101.34	101.98	100.2	302,196
June 05, 2026	102.02	100.99	100.99	103.19	100.75	342,538
June 04, 2026	102.06	100.94	100.94	103.15	100	390,355
June 03, 2026	103.59	100.88	100.88	103.59	99.68	370,373
June 02, 2026	102.24	102.97	102.97	103.98	101.89	413,805
June 01, 2026	102.52	103.02	103.02	103.91	101.13	413,474
May 29, 2026	106.59	104.02	104.02	106.96	103.23	487,222
May 28, 2026	105.21	107.08	107.08	107.42	101	368,703
May 27, 2026	107.71	106.18	106.18	108.57	105.9	309,212