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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	116.62	116.46	116.46	118.2	116.36	140,537
December 03, 2025	113.86	118.3	118.3	118.3	113.12	266,971
December 02, 2025	113.87	113.15	113.15	114.47	112.99	260,500
December 01, 2025	111.5	112.76	112.76	113.47	111.5	247,503
November 28, 2025	111.84	112.33	112.33	113.78	111.84	117,802
November 26, 2025	111.81	111.72	111.72	113.11	111.36	272,313
November 25, 2025	111.76	112.6	112.6	114.03	110.77	189,210
November 24, 2025	110.08	111.07	111.07	111.97	108.8	213,326
November 21, 2025	109.69	110.42	110.42	112.54	107.49	338,500
November 20, 2025	111.55	109.12	109.12	114.09	107.89	315,800
November 19, 2025	109.41	109.95	109.95	110.42	109.25	260,200
November 18, 2025	108.57	109.01	109.01	109.64	108.07	220,400
November 17, 2025	111.79	108.05	108.05	112.65	108	226,240
November 14, 2025	110.31	111.35	111.35	113.98	110.31	300,472
November 13, 2025	113.77	113.82	113.82	116.59	113.23	362,700
November 12, 2025	112.4	113.82	113.82	114.8	112.4	195,400
November 11, 2025	113.19	112.61	112.61	114.27	111.68	178,500
November 10, 2025	114.09	113.77	113.77	114.85	112.48	232,200
November 07, 2025	111.83	112.72	112.72	113.39	111.8	234,740
November 06, 2025	113.86	112.27	112.27	114.57	111.75	208,031
November 05, 2025	105.22	113.86	113.86	116	105.22	510,500
November 04, 2025	110.48	105.88	105.88	111.09	105.56	447,782
November 03, 2025	110.38	110.59	110.59	112.63	109.95	244,315
October 31, 2025	111.37	111.16	110.91	112.01	109.98	260,343
October 30, 2025	112.05	111.74	111.48	113.37	111.64	182,290
October 29, 2025	114.74	112.77	112.51	115.28	112.19	186,701
October 28, 2025	115.62	115.28	115.02	116.09	114.14	184,310
October 27, 2025	115.43	115.76	115.49	116.75	114.98	162,003
October 24, 2025	116.67	115.36	115.1	116.67	115.3	133,600
October 23, 2025	113.92	115.96	115.69	117.42	113.92	197,544
October 22, 2025	115.51	113.69	113.43	116.04	113.43	205,906
October 21, 2025	113.5	114.83	114.83	115.46	113.41	185,876
October 20, 2025	111.82	113.72	113.72	113.75	111.55	159,146
October 17, 2025	110.78	111.59	111.59	111.71	109.72	190,718
October 16, 2025	112.26	110.85	110.85	112.26	109.75	217,917
October 15, 2025	112.25	112.13	112.13	113.27	111.62	200,039
October 14, 2025	110.05	111.86	111.86	111.99	110.02	165,828
October 13, 2025	111.3	111.13	111.13	111.77	110.76	159,200
October 10, 2025	113.1	110.39	110.39	114	110.08	154,017
October 09, 2025	114.56	113.28	113.28	114.61	112.63	135,000
October 08, 2025	113.93	114.73	114.73	115.46	113.02	181,518
October 07, 2025	115.37	113.04	113.04	115.9	112.64	210,608
October 06, 2025	115.37	114.95	114.95	116.21	114.4	174,300
October 03, 2025	115.94	114.83	114.83	117.17	114.75	167,400
October 02, 2025	118.29	116.29	116.29	118.29	115.55	172,200
October 01, 2025	116.46	118.34	118.34	118.6	116.18	198,000
September 30, 2025	116.38	116.86	116.86	117.07	115.46	162,400
September 29, 2025	117.7	116.09	116.09	117.7	115.74	254,914
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

The Brink's Company (BCO) NYSE