Brink's (BCO)
NYSE: BCO
· Real-Time Price · USD
110.00
-1.32 (-1.19%)
At close: Aug 15, 2025, 3:59 PM
110.23
0.21%
After-hours: Aug 15, 2025, 05:29 PM EDT
BCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 111.75 | 115.00 | 110.78 | 111.32 | 111.32 | -0.01% | 431,172 |
| Aug 13, 2025 | 109.66 | 111.43 | 109.17 | 111.33 | 111.33 | 2.24% | 544,400 |
| Aug 12, 2025 | 106.61 | 109.38 | 106.07 | 108.89 | 108.89 | 2.13% | 477,622 |
| Aug 11, 2025 | 105.30 | 106.67 | 105.08 | 106.62 | 106.62 | 1.07% | 347,058 |
| Aug 8, 2025 | 104.77 | 105.64 | 103.41 | 105.49 | 105.49 | 0.50% | 407,000 |
| Aug 7, 2025 | 100.52 | 105.00 | 100.52 | 104.96 | 104.96 | 4.94% | 813,709 |
| Aug 6, 2025 | 93.97 | 100.16 | 91.51 | 100.02 | 100.02 | 12.81% | 966,182 |
| Aug 5, 2025 | 87.67 | 89.29 | 87.00 | 88.66 | 88.66 | 1.33% | 357,342 |
| Aug 4, 2025 | 84.99 | 88.03 | 84.99 | 87.50 | 87.50 | 2.71% | 248,700 |
| Aug 1, 2025 | 86.63 | 86.63 | 85.06 | 85.19 | 85.19 | -2.46% | 248,800 |
| Jul 31, 2025 | 86.50 | 87.87 | 86.50 | 87.34 | 87.34 | -0.31% | 268,414 |
| Jul 30, 2025 | 89.87 | 90.14 | 87.26 | 87.61 | 87.61 | -2.30% | 282,100 |
| Jul 29, 2025 | 91.91 | 92.00 | 89.59 | 89.67 | 89.67 | -1.97% | 219,645 |
| Jul 28, 2025 | 91.49 | 92.65 | 90.80 | 91.47 | 91.47 | -0.33% | 263,242 |
| Jul 25, 2025 | 93.33 | 93.33 | 91.18 | 91.77 | 91.51 | -1.63% | 232,410 |
| Jul 24, 2025 | 93.56 | 94.38 | 93.27 | 93.29 | 93.03 | -1.11% | 165,900 |
| Jul 23, 2025 | 94.41 | 94.55 | 93.61 | 94.34 | 94.08 | 0.30% | 155,700 |
| Jul 22, 2025 | 92.59 | 94.25 | 92.59 | 94.06 | 93.80 | 1.40% | 216,800 |
| Jul 21, 2025 | 93.89 | 94.06 | 92.60 | 92.76 | 92.50 | -0.69% | 136,500 |
| Jul 18, 2025 | 94.42 | 94.74 | 93.21 | 93.40 | 93.14 | -0.99% | 163,728 |