Brink's (BCO)
NYSE: BCO
· Real-Time Price · USD
117.02
1.29 (1.11%)
At close: Sep 26, 2025, 3:59 PM
117.00
-0.01%
After-hours: Sep 26, 2025, 06:29 PM EDT
BCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 115.65 | 117.59 | 115.65 | 117.00 | 117.00 | 1.10% | 191,073 |
| Sep 25, 2025 | 116.34 | 116.35 | 115.42 | 115.73 | 115.73 | -0.52% | 158,800 |
| Sep 24, 2025 | 115.63 | 116.55 | 115.16 | 116.34 | 116.34 | 0.52% | 183,445 |
| Sep 23, 2025 | 116.20 | 117.59 | 115.27 | 115.74 | 115.74 | -0.52% | 252,206 |
| Sep 22, 2025 | 114.20 | 116.44 | 113.67 | 116.35 | 116.35 | 2.09% | 258,100 |
| Sep 19, 2025 | 115.23 | 115.38 | 113.13 | 113.97 | 113.97 | -0.86% | 988,146 |
| Sep 18, 2025 | 115.46 | 115.75 | 114.67 | 114.96 | 114.96 | -0.09% | 275,500 |
| Sep 17, 2025 | 114.93 | 117.99 | 114.77 | 115.06 | 115.06 | 0.06% | 263,000 |
| Sep 16, 2025 | 115.41 | 115.47 | 113.95 | 114.99 | 114.99 | -0.17% | 212,244 |
| Sep 15, 2025 | 116.25 | 117.03 | 114.80 | 115.19 | 115.19 | -0.57% | 230,536 |
| Sep 12, 2025 | 117.25 | 117.65 | 115.64 | 115.85 | 115.85 | -1.42% | 175,730 |
| Sep 11, 2025 | 115.00 | 117.62 | 114.90 | 117.52 | 117.52 | 2.86% | 370,030 |
| Sep 10, 2025 | 115.44 | 115.65 | 114.17 | 114.25 | 114.25 | -1.16% | 259,100 |
| Sep 9, 2025 | 114.44 | 115.64 | 113.91 | 115.59 | 115.59 | 0.60% | 205,100 |
| Sep 8, 2025 | 115.00 | 115.68 | 114.11 | 114.90 | 114.90 | 0.14% | 177,400 |
| Sep 5, 2025 | 114.00 | 115.26 | 112.12 | 114.74 | 114.74 | 0.92% | 338,600 |
| Sep 4, 2025 | 113.67 | 114.33 | 112.23 | 113.69 | 113.69 | 0.92% | 425,445 |
| Sep 3, 2025 | 113.25 | 113.76 | 110.87 | 112.65 | 112.65 | -0.60% | 418,139 |
| Sep 2, 2025 | 110.88 | 113.65 | 110.88 | 113.33 | 113.33 | 1.15% | 323,300 |
| Aug 29, 2025 | 112.21 | 112.84 | 110.64 | 112.04 | 112.04 | -0.03% | 354,226 |