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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	85.54	84.05	84.03	85.98	84	300,184
May 20, 2025	86.06	86.48	86.48	87.13	85.95	330,733
May 19, 2025	86.63	86.11	86.11	87.1	85.64	325,800
May 16, 2025	88.54	87.87	87.62	89.1	87.8	339,154
May 15, 2025	87	88.49	88.23	88.6	86.38	392,600
May 14, 2025	89.86	87.14	86.89	89.86	87	518,376
May 13, 2025	92.9	89.87	89.87	93.75	87.01	1.17M
May 12, 2025	95	94.4	94.4	95.67	93.36	447,108
May 09, 2025	93.44	92.56	92.56	94.01	92.41	270,210
May 08, 2025	92.51	93.22	93.22	94.5	92.5	300,032
May 07, 2025	91.89	91.06	91.06	92.55	90.72	281,075
May 06, 2025	90.38	91.73	91.73	92.17	90.2	294,094
May 05, 2025	90.94	91.14	91.14	92.8	90.83	341,001
May 02, 2025	90.26	91.43	91.43	91.95	90.25	305,481
May 01, 2025	89.14	88.94	88.94	89.98	88.45	241,500
April 30, 2025	88.89	89.24	89.24	89.75	87.36	338,500
April 29, 2025	88.42	89.73	89.73	90.3	87.4	329,800
April 28, 2025	89.11	88.73	88.73	90.41	88.26	308,737
April 25, 2025	90.04	89.45	89.45	90.55	88.9	344,516
April 24, 2025	90.83	90.93	90.93	92.34	90.26	437,134
April 23, 2025	91.83	90.89	90.89	93.43	90.63	371,900
April 22, 2025	88.3	89.71	89.71	90.23	87.87	282,311
April 21, 2025	87.14	86.99	86.99	87.78	86.24	196,472
April 17, 2025	86.45	87.54	87.54	88.01	86.21	272,500

The Brink's Company (BCO) NYSE