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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	92.83	93.33	93.33	93.87	91.5	241,810
July 01, 2025	89	92.84	92.84	93.43	88.66	305,700
June 30, 2025	89.32	89.29	89.29	89.63	88.22	351,700
June 27, 2025	90.01	89.1	89.1	90.23	88.89	522,700
June 26, 2025	89.1	89.94	89.94	90.24	88.75	217,730
June 25, 2025	88.44	88.73	88.73	88.91	87.56	228,600
June 24, 2025	86.17	88.6	88.6	88.81	85.66	400,914
June 23, 2025	85.85	85.79	85.79	86.41	84.66	264,176
June 20, 2025	87.67	86.1	86.1	88.14	85.45	958,200
June 18, 2025	85.82	87.1	87.1	87.32	85.82	422,223
June 17, 2025	84.95	85.91	85.91	86.52	84.95	387,739
June 16, 2025	84.94	85.87	85.87	86.16	84.38	340,412
June 13, 2025	83.35	84.28	84.28	86.36	83.35	305,102
June 12, 2025	83.66	84.54	84.54	84.76	83.36	289,436
June 11, 2025	85.64	84.61	84.61	85.71	84.35	259,239
June 10, 2025	84.3	85.4	85.4	85.55	84.07	371,300
June 09, 2025	84.44	84.07	84.07	85.14	83.98	362,625
June 06, 2025	84.7	83.9	83.9	84.7	83.52	231,700
June 05, 2025	83.35	83.38	83.38	83.92	83.1	372,400
June 04, 2025	83.02	83.32	83.32	84.15	83.02	331,200
June 03, 2025	82.12	82.96	82.96	83.57	81.97	251,241
June 02, 2025	81.31	82.14	82.14	82.26	80.1	420,848
May 30, 2025	82.46	82.06	82.06	82.8	81.83	324,100
May 29, 2025	83.97	82.66	82.66	84.19	82.49	328,911
May 28, 2025	84.36	83.38	83.38	84.46	83.29	287,300
May 27, 2025	83.6	84.39	84.39	84.7	83.11	411,852
May 23, 2025	81.85	82.37	82.37	82.6	81.58	272,100
May 22, 2025	83.64	83.39	83.39	83.99	83.09	251,500

The Brink's Company (BCO) NYSE