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 $3,048.37 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,887.95, while $1000 invested 1 year ago would be worth $1,037.55. This corresponds to total returns of 204.84%, 88.8%, 3.76%, respectively, with annualized returns of 11.78%, 13.55%, 3.76%.

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
November 10, 2026	114.29	116.6	116.6	118.13	112.73	652,293
November 09, 2026	111.39	114.57	114.57	115.68	108.53	811,467
November 06, 2026	109.5	110.25	110.25	111.26	106.99	516,349
November 05, 2026	110.87	109.98	109.98	114.85	109.19	656,730
November 04, 2026	108.97	113.02	113.02	119.56	108.18	799,662
November 03, 2026	107.62	108	108	108.65	106.43	830,392
November 02, 2026	103.32	107.35	107.35	109.11	102.2	478,322
October 30, 2026	102.74	102.71	102.71	103.8	100.96	390,411
October 29, 2026	101.09	102.19	102.19	102.53	98.44	499,737
October 28, 2026	107.32	100.19	100.19	107.32	98.85	801,250
October 27, 2026	109.78	107.13	107.13	110.48	106.58	547,219
October 26, 2026	111.35	110.89	110.89	112.46	110.37	374,368
October 23, 2026	111	111.27	111.27	114.56	110.1	537,798
October 22, 2026	108.52	111.22	111.22	111.43	108.34	609,018
October 21, 2026	107.92	108.73	108.73	110.17	107	415,733
October 20, 2026	102.39	107.24	107.24	107.42	102.39	809,014
October 19, 2026	103.93	103.16	103.16	104.25	102.49	355,948
October 16, 2026	104.69	104.75	104.75	106	103.87	628,882
October 15, 2026	103.11	104.42	104.42	106.69	102.97	525,124
October 14, 2026	103.11	102.05	102.05	103.62	100.87	525,683
October 13, 2026	103.41	104.13	104.13	104.54	102.05	505,875
October 12, 2026	103.04	102.52	102.52	103.93	102.52	267,655
October 09, 2026	102.45	103.4	103.4	104.11	102.01	236,255
October 08, 2026	103.85	102.36	102.36	103.85	100.41	408,518
October 07, 2026	103.33	102.07	102.07	103.57	101.7	366,125
October 06, 2026	103.3	103.5	103.5	104.03	102.22	345,558
October 05, 2026	102.76	102.76	102.76	104.2	101.37	550,304
October 02, 2026	100.88	101.8	101.8	103.64	100.18	403,526
October 01, 2026	101.38	99.97	99.97	101.66	98.75	402,470
September 30, 2026	103.05	100.99	100.99	103.05	97.75	750,120
September 29, 2026	104.33	103.12	103.12	105.38	102.28	452,528
September 28, 2026	107.79	104.75	104.75	107.85	102.07	426,952
September 25, 2026	104.98	106.82	106.82	107.81	104.65	364,183
September 24, 2026	106.66	105.85	105.85	108.16	104.4	287,808
September 23, 2026	106.53	104.96	104.96	106.92	104.86	275,461
September 22, 2026	108.5	107.12	107.12	109.18	106.07	439,897
September 21, 2026	106.41	107.05	107.05	107.62	105.7	286,341
September 18, 2026	106.31	106.12	106.12	107.27	105.28	1.35M
September 17, 2026	109.19	106.56	106.56	109.42	106.53	342,498
September 16, 2026	109.91	108.42	108.42	109.91	107.73	362,038
September 15, 2026	108.37	108.85	108.85	110.53	107.24	363,809
September 11, 2026	110.54	111.98	111.98	112.48	109.96	445,454
September 10, 2026	109.21	109.29	109.29	109.73	107.89	626,791
September 09, 2026	105.28	108.19	108.19	108.41	103.99	444,269
September 08, 2026	108.05	105.47	105.47	108.74	105.25	233,886
September 04, 2026	106.92	108.87	108.87	109.12	104.98	307,225
September 03, 2026	108.86	106.35	106.35	110.08	106.08	400,387
September 02, 2026	110.17	107.47	107.47	111.13	107.18	409,623
September 01, 2026	108.69	110.02	110.02	110.98	108	455,142
August 31, 2026	110.8	108.93	108.93	111	108.54	404,302
August 28, 2026	110.1	110.97	110.97	111.41	109.11	232,551
August 27, 2026	112.57	109.49	109.49	112.57	108.98	342,974
August 26, 2026	111.45	111.52	111.52	112.32	110.74	266,799
August 25, 2026	112.26	111	111	113.39	110.01	320,938
August 24, 2026	111.98	112.78	112.78	112.84	109.23	371,079
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