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 $3,891 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,393.4, while $1000 invested 1 year ago would be worth $1,120.26. This corresponds to total returns of 289.1%, 39.34%, 12.03%, respectively, with annualized returns of 14.54%, 6.86%, 12.03%.

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
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
June 15, 2026	103.8	100.55	100.55	104	100.39	361,993
June 12, 2026	101.91	101.94	101.94	102.87	101.31	345,571
June 11, 2026	101.29	101.15	101.15	102.07	99.3	343,797
June 10, 2026	103.18	100.98	100.98	103.79	100.95	444,728
June 09, 2026	102.48	102.57	102.57	105.1	101.09	492,993
June 08, 2026	101	101.34	101.34	101.98	100.2	302,196
June 05, 2026	102.02	100.99	100.99	103.19	100.75	342,538
June 04, 2026	102.06	100.94	100.94	103.15	100	390,355
June 03, 2026	103.59	100.88	100.88	103.59	99.68	370,373
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