Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Brinks Company (The) Common Stock (BCO)

135.58
+6.00 (4.63%)
NYSE · Last Trade: Feb 26th, 4:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brinks Company (The) Common Stock (BCO)

DateOpenHighLowCloseVolumeAdjusted Close
2/25/2026129.80130.40127.13129.58201,590129.58
2/24/2026127.89130.45127.89129.21260,971129.21
2/23/2026130.23130.53126.22127.51248,343127.51
2/20/2026129.57131.56128.26130.50371,172130.50
2/19/2026128.68132.04128.68129.89266,428129.89
2/18/2026129.75131.90129.05129.82307,644129.82
2/17/2026130.90131.54129.76129.82226,249129.82
2/13/2026129.58132.84129.42130.69260,762130.69
2/12/2026131.81132.50128.16129.09269,500129.09
2/11/2026132.57133.62130.08130.73204,657130.73
2/10/2026131.35132.00130.19131.49277,593131.49
2/09/2026131.20132.85130.03130.37221,862130.37
2/06/2026129.23132.93128.44130.91408,389130.91
2/05/2026128.94130.03127.42128.21329,327128.21
2/04/2026126.79128.88125.68128.63187,041128.63
2/03/2026128.13129.00124.13125.46213,696125.46
2/02/2026126.70129.73126.70128.67221,528128.67
1/30/2026125.62127.47125.22127.04238,970127.04
1/29/2026125.52126.64124.03126.63190,817126.63
1/28/2026125.05125.33123.28124.67173,592124.67
1/27/2026125.68125.68124.07125.48141,847125.48
1/26/2026125.26126.35123.78125.30161,668125.30
1/23/2026125.12125.68124.00125.45199,388125.45
1/22/2026126.00126.87125.28125.67169,449125.67
1/21/2026124.00125.80124.00125.69241,064125.69
1/20/2026123.99125.69122.59123.48202,800123.48
1/16/2026124.32125.77122.75125.72290,757125.72
1/15/2026122.66125.47122.66124.80264,448124.80
1/14/2026123.22123.33121.70121.97264,863121.97
1/13/2026124.10124.98122.52122.78175,101122.78
1/12/2026125.38126.35122.77124.04289,676124.04
1/09/2026123.54127.19122.75126.93276,958126.93
1/08/2026118.43123.92118.43123.90421,398123.90
1/07/2026119.84119.85118.27118.97175,547118.97
1/06/2026118.70120.28118.45120.24226,573120.24
1/05/2026115.91120.44115.91119.85178,672119.85
1/02/2026116.45117.57115.21116.46229,905116.46
12/31/2025117.82118.22116.21116.73220,990116.73
12/30/2025118.82119.45118.11118.36132,452118.36
12/29/2025119.67120.11118.14119.02196,290119.02
12/26/2025119.11120.22118.73119.63115,827119.63
12/24/2025117.90120.00117.90119.2997,539119.29
12/23/2025119.02120.31117.97118.24254,332118.24
12/22/2025118.35120.33118.35119.44200,547119.44
12/19/2025118.46120.72118.13118.95775,182118.95
12/18/2025121.05122.42119.44119.54357,997119.54
12/17/2025119.39121.89119.39120.07305,222120.07
12/16/2025120.28121.08118.53119.63328,180119.63
12/15/2025121.01122.13119.22119.64344,353119.64
12/12/2025121.16122.23118.41119.45430,959119.45
12/11/2025120.32122.50120.32120.83322,078120.83
12/10/2025115.10117.87114.84117.19286,681117.19
12/09/2025114.42115.43113.90114.52216,135114.52
12/08/2025116.95117.59113.49113.80201,496113.80
12/05/2025116.64117.93115.78116.69141,620116.69
12/04/2025116.62118.22116.30116.46206,220116.46
12/03/2025113.86118.31113.12118.30370,427118.30
12/02/2025113.87114.47112.99113.15260,496113.15
12/01/2025111.50113.47111.50112.76247,503112.76
11/28/2025111.84113.78111.84112.33117,802112.33