If you invested $1000 in The Brink's Company (BCO) 10 years ago, it would be worth $3,548.16 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,563.75, while $1000 invested 1 year ago would be worth $970.78. This corresponds to total returns of 254.82%, 56.37%, -2.92%, respectively, with annualized returns of 13.49%, 9.35%, -2.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 115.12 | 114.27 | 114.27 | 115.52 | 113.62 | 315,458 |
| August 13, 2026 | 115.1 | 114.55 | 114.55 | 116.12 | 113.24 | 370,421 |
| August 12, 2026 | 112.32 | 113.96 | 113.96 | 114.67 | 111.85 | 616,096 |
| August 11, 2026 | 110.49 | 113.91 | 113.91 | 114.74 | 110.08 | 531,544 |
| August 10, 2026 | 111.06 | 110.51 | 110.51 | 112.74 | 108.98 | 377,402 |
| August 07, 2026 | 112.26 | 112.19 | 112.19 | 114.06 | 111.21 | 344,415 |
| August 06, 2026 | 117.15 | 112.85 | 112.85 | 117.15 | 110.73 | 670,169 |
| August 05, 2026 | 111.54 | 115.79 | 115.79 | 119.16 | 111.54 | 850,841 |
| August 04, 2026 | 115.05 | 117.98 | 117.98 | 118.48 | 113.15 | 531,348 |
| August 03, 2026 | 119.13 | 115.61 | 115.61 | 121.25 | 114.71 | 540,402 |
| July 31, 2026 | 116.52 | 118.45 | 118.45 | 118.58 | 114.12 | 436,770 |
| July 30, 2026 | 121.13 | 117.48 | 117.48 | 122.47 | 117.45 | 493,086 |
| July 29, 2026 | 117.18 | 121.71 | 121.71 | 123.73 | 116.33 | 676,452 |
| July 28, 2026 | 118.19 | 118.23 | 118.23 | 119.66 | 114.86 | 854,002 |
| July 27, 2026 | 119.93 | 117.95 | 117.95 | 123.01 | 117.9 | 1.13M |
| July 23, 2026 | 120.72 | 121.09 | 121.09 | 123.76 | 120 | 449,486 |
| July 22, 2026 | 124.27 | 122.73 | 122.73 | 124.32 | 121.51 | 589,228 |
| July 21, 2026 | 118.56 | 123.19 | 123.19 | 123.25 | 118.56 | 665,466 |
| July 20, 2026 | 120.12 | 119.59 | 119.59 | 121.66 | 118.57 | 615,664 |
| July 17, 2026 | 117.03 | 120.12 | 120.12 | 120.48 | 116.87 | 556,004 |
| July 16, 2026 | 112.38 | 117.77 | 117.77 | 117.8 | 112.38 | 668,870 |
| July 15, 2026 | 109.79 | 111.88 | 111.88 | 113.08 | 109 | 701,866 |
| July 14, 2026 | 106.66 | 109.12 | 109.12 | 109.42 | 106.66 | 551,829 |
| July 13, 2026 | 105.14 | 107.42 | 107.42 | 108 | 105 | 397,968 |
| July 10, 2026 | 104.12 | 104.24 | 104.24 | 104.57 | 102.63 | 339,695 |
| July 09, 2026 | 103.23 | 103.35 | 103.35 | 104.49 | 101.65 | 276,123 |
| July 08, 2026 | 102.02 | 103.76 | 103.76 | 104.23 | 101.58 | 423,638 |
| July 07, 2026 | 105.19 | 103.91 | 103.91 | 106.98 | 103.53 | 716,211 |
| July 06, 2026 | 101.4 | 104.56 | 104.56 | 104.82 | 101.27 | 427,313 |
| July 02, 2026 | 99.4 | 101.5 | 101.5 | 101.99 | 99.16 | 560,098 |
| July 01, 2026 | 95 | 99 | 99 | 99.6 | 95 | 726,623 |
| June 30, 2026 | 92.93 | 94.49 | 94.49 | 95.92 | 91.28 | 745,069 |
| June 29, 2026 | 93.91 | 92.16 | 92.16 | 94.98 | 91.05 | 699,635 |
| June 26, 2026 | 95.86 | 94.09 | 94.09 | 96.26 | 92.94 | 1.13M |
| June 25, 2026 | 96.33 | 95.18 | 95.18 | 97.21 | 94.64 | 393,865 |
| June 24, 2026 | 97.68 | 96.24 | 96.24 | 98.79 | 96.19 | 368,874 |
| June 23, 2026 | 97.55 | 96.65 | 96.65 | 98.24 | 95.9 | 408,495 |
| June 22, 2026 | 96.89 | 97.55 | 97.55 | 98 | 96.55 | 493,932 |
| June 18, 2026 | 98.68 | 97.67 | 97.67 | 99.22 | 97.21 | 828,392 |
| June 17, 2026 | 100 | 97.37 | 97.37 | 101.2 | 96.56 | 495,968 |
| June 16, 2026 | 101.04 | 100.14 | 100.14 | 102.21 | 99.89 | 292,026 |