Brinks Company (The) Common Stock (BCO)

118.45
+0.97 (0.83%)
NYSE· Last Trade: Aug 1st, 11:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026116.52118.58114.12118.45436,771118.45
7/30/2026121.13122.47117.45117.48493,088117.48
7/29/2026117.18123.73116.33121.71676,452121.71
7/28/2026118.19119.66114.86118.23854,002118.23
7/27/2026119.93123.01117.90117.951,126,332117.95
7/24/2026122.29123.49120.12122.00518,338121.75
7/23/2026120.72123.76120.00121.09449,487120.84
7/22/2026124.27124.32121.51122.73589,229122.47
7/21/2026118.56123.25118.56123.19665,479122.93
7/20/2026120.12121.66118.56119.59615,665119.34
7/17/2026117.03120.48116.86120.12556,076119.87
7/16/2026112.38117.80112.38117.77668,881117.52
7/15/2026109.79113.08109.00111.88701,867111.65
7/14/2026106.66109.42106.66109.12551,829108.89
7/13/2026105.14108.00105.00107.42398,081107.19
7/10/2026104.12104.57102.63104.24339,697104.02
7/09/2026103.23104.49101.65103.35276,124103.13
7/08/2026102.02104.23101.58103.76423,640103.54
7/07/2026105.19106.98103.53103.91716,250103.69
7/06/2026101.40104.82101.27104.56427,314104.34
7/02/202699.40101.9999.16101.50560,099101.29
7/01/202695.0099.6095.0099.00726,62398.79
6/30/202692.9395.9291.2894.49745,09994.29
6/29/202693.9194.9891.0592.16699,84491.97
6/26/202695.8696.2692.9494.091,126,41593.89
6/25/202696.3397.2194.6495.18393,86694.98
6/24/202697.6898.7996.1996.24368,91196.04
6/23/202697.5598.2495.9096.65408,49696.45
6/22/202696.8998.0096.5597.55494,02097.35
6/18/202698.6899.2297.2197.67790,82797.47
6/17/2026100.00101.2096.5697.37495,99597.17
6/16/2026101.04102.2099.89100.14308,91399.93
6/15/2026103.80104.00100.39100.55387,708100.34
6/12/2026101.91102.87101.31101.94347,468101.73
6/11/2026101.29102.0799.30101.15343,815100.94
6/10/2026103.18103.79100.95100.98444,729100.77
6/09/2026102.48105.10101.09102.57492,993102.36
6/08/2026101.00101.98100.20101.34302,264101.13
6/05/2026102.02103.19100.75100.99348,683100.78
6/04/2026102.06103.15100.00100.94390,356100.73
6/03/2026103.59103.5999.68100.88376,987100.67
6/02/2026102.24103.97101.89102.97416,878102.75
6/01/2026102.52103.91101.13103.02413,475102.81
5/29/20260.01106.95103.23104.02487,798103.80
5/28/2026105.21107.42101.00107.08369,657106.86
5/27/2026107.71108.57105.90106.18309,214105.96
5/26/2026104.90107.45103.90107.02300,437106.80
5/22/2026104.96105.81101.00104.75379,534104.53
5/21/2026105.25106.11103.18104.79468,138104.57
5/20/2026102.59106.88101.51106.65402,083106.43
5/19/2026104.03105.32102.28102.30338,793102.09
5/18/2026103.74106.55102.75104.98404,149104.76
5/15/2026106.00107.38103.24103.77543,329103.30
5/14/2026105.99107.39104.43106.91680,715106.42
5/13/2026101.97104.7899.09104.581,031,322104.11
5/12/2026105.47107.89104.04105.73794,168105.25
5/11/2026106.95107.16104.52105.20328,742104.72
5/08/2026108.45109.75106.03107.22475,307106.73
5/07/2026110.05110.90103.24107.75857,849107.26
5/06/2026109.90111.51103.03109.01563,364108.52
5/05/2026104.75105.82103.53104.30362,098103.83
5/04/2026106.52108.23104.29104.38327,393103.91
5/01/2026107.30107.64106.16107.52285,952107.03