The Brink's Company (BCO) NYSE

102.94

-0.08(-0.08%)

Updated at June 02 03:59PM

Currency In USD

BCO Historical Return

If you invested $1000 in The Brink's Company (BCO) 10 years ago, it would be worth $3,794.32 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,467.22, while $1000 invested 1 year ago would be worth $1,249.73. This corresponds to total returns of 279.43%, 46.72%, 24.97%, respectively, with annualized returns of 14.26%, 7.96%, 24.97%.

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
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
May 26, 2026	104.9	107.02	107.02	107.45	103.9	300,435
May 22, 2026	104.96	104.75	104.75	105.81	101	365,929
May 21, 2026	105.88	104.79	104.79	106.11	103.18	395,101
May 20, 2026	102.52	106.65	106.65	106.88	101.51	342,462
May 19, 2026	104.03	102.3	102.3	105.32	102.28	338,778
May 18, 2026	103.74	104.98	104.98	106.55	102.75	404,149
May 15, 2026	106	103.77	103.77	107.38	103.24	517,332
May 14, 2026	105.99	106.91	106.91	107.39	104.43	680,714
May 13, 2026	101.97	104.58	104.58	104.78	99.09	1.03M
May 12, 2026	105.47	105.73	105.73	107.89	104.04	794,168
May 11, 2026	106.95	105.2	105.2	107.16	104.52	328,610
May 08, 2026	108.45	107.22	107.22	109.75	106.03	474,160
May 07, 2026	110.05	107.75	107.75	110.9	103.24	857,748
May 06, 2026	109.9	109.01	109.01	111.51	103.03	479,616
May 05, 2026	104.75	104.3	104.3	105.82	103.53	352,051
May 04, 2026	106.52	104.38	104.38	108.23	104.29	327,393
May 01, 2026	107.3	107.52	107.52	107.64	106.16	285,942
April 30, 2026	107.06	106.75	106.75	107.5	105.77	259,590
April 29, 2026	108.63	107.34	107.34	108.7	105.8	241,185
April 28, 2026	107.51	108.71	108.71	108.81	105.15	279,094
April 27, 2026	109.75	106.8	106.8	109.97	106.65	390,520
April 24, 2026	110.93	110.06	110.06	112.43	109.02	331,558
April 23, 2026	111.2	110.87	110.87	113.6	109.65	313,484
April 22, 2026	111.06	111.23	111.23	112.65	110.41	471,458
April 21, 2026	113.98	110.77	110.77	115.44	110.22	329,636
April 20, 2026	113.87	113.91	113.91	115.63	113.72	338,896
April 17, 2026	113.56	114.38	114.38	116.59	113.37	693,163
April 16, 2026	109.04	111.67	111.67	111.95	107.52	384,327
April 15, 2026	106.53	108.72	108.72	109.29	106.31	572,600
April 14, 2026	107.01	106.66	106.66	108.94	106.06	729,097
April 13, 2026	104.99	106.84	106.84	107.02	104.65	306,271
April 10, 2026	106.19	105.52	105.52	106.19	104.1	249,488
April 09, 2026	105.82	106.05	106.05	106.61	103.23	527,995
April 08, 2026	106.27	106.29	106.29	107.49	105.35	548,248
April 07, 2026	103.1	102.75	102.75	103.76	101.6	436,795
April 06, 2026	103.82	103.64	103.64	103.86	102	293,331
April 02, 2026	101.67	103.32	103.32	105.52	101.18	353,539
April 01, 2026	104.34	103.38	103.38	104.77	102.55	439,800
March 31, 2026	102.37	103.63	103.63	104.51	100.47	500,420
March 30, 2026	101.82	100.5	100.5	101.93	99.42	863,255
March 27, 2026	100.8	100.77	100.77	101.16	99.16	542,870
March 26, 2026	101.22	101.77	101.77	102.8	100.57	605,073
March 25, 2026	101.97	102.25	102.25	102.25	99.47	316,147
March 24, 2026	99.87	100.77	100.77	102.3	98.91	361,630
March 23, 2026	100.75	101.39	101.39	103.12	99.25	406,707
March 20, 2026	100.05	97.68	97.68	101.52	96.49	1.26M
March 19, 2026	103.76	100.51	100.51	103.76	97.88	605,350
March 18, 2026	104.45	101.23	101.23	105.66	101.2	636,076
March 17, 2026	108.43	105.42	105.42	108.58	104.99	367,875
March 16, 2026	108.69	106.08	106.08	108.93	105.89	394,055
March 13, 2026	108.28	107.07	107.07	109.31	106.12	402,219
March 12, 2026	108.16	107.3	107.3	109.66	107.16	355,598
March 11, 2026	110.3	109.7	109.7	111.02	108	480,749
March 10, 2026	114.45	110.95	110.95	114.91	110.07	547,682
March 09, 2026	115.9	115	115	115.9	111.09	661,241