Brink's (BCO)
NYSE: BCO
· Real-Time Price · USD
114.69
1.00 (0.88%)
At close: Sep 05, 2025, 3:59 PM
114.74
0.04%
After-hours: Sep 05, 2025, 06:08 PM EDT
BCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 114.00 | 115.26 | 112.12 | 114.74 | 114.74 | 0.92% | 338,425 |
| 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 |
| Aug 28, 2025 | 112.79 | 112.93 | 111.40 | 112.07 | 112.07 | -0.33% | 196,700 |
| Aug 27, 2025 | 111.38 | 113.00 | 111.11 | 112.44 | 112.44 | 0.54% | 263,747 |
| Aug 26, 2025 | 111.76 | 112.96 | 111.00 | 111.84 | 111.84 | -0.20% | 305,208 |
| Aug 25, 2025 | 112.84 | 114.00 | 111.83 | 112.06 | 112.06 | -0.99% | 173,627 |
| Aug 22, 2025 | 110.50 | 113.66 | 110.15 | 113.18 | 113.18 | 2.94% | 393,347 |
| Aug 21, 2025 | 109.34 | 110.83 | 109.27 | 109.95 | 109.95 | 0.17% | 159,800 |
| Aug 20, 2025 | 110.92 | 111.52 | 109.68 | 109.76 | 109.76 | -0.89% | 207,300 |
| Aug 19, 2025 | 111.22 | 112.31 | 110.12 | 110.75 | 110.75 | 0.07% | 458,400 |
| Aug 18, 2025 | 110.73 | 111.88 | 110.37 | 110.67 | 110.67 | 0.40% | 334,938 |
| Aug 15, 2025 | 111.54 | 111.71 | 109.30 | 110.23 | 110.23 | -0.98% | 349,047 |
| Aug 14, 2025 | 111.75 | 115.00 | 110.78 | 111.32 | 111.32 | -0.01% | 455,692 |
| 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 |