NYSE : BCO
The Brink's Company — Price history
Industrials · Security & Protection Services · United States
Last price 102.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Brink's Company (BCO) closed at 102.71 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 102.74 | 103.8 | 100.96 | 102.71 | 395,130 | +0.51% |
| 2026-10-29 | 101.09 | 102.525 | 98.44 | 102.19 | 499,837 | +2.00% |
| 2026-10-28 | 107.32 | 107.32 | 98.85 | 100.19 | 801,252 | -6.48% |
| 2026-10-27 | 109.78 | 110.48 | 106.578 | 107.13 | 547,223 | -3.39% |
| 2026-10-26 | 111.35 | 112.46 | 110.37 | 110.89 | 374,371 | -0.34% |
| 2026-10-23 | 111 | 114.56 | 110.1 | 111.27 | 540,720 | +0.04% |
| 2026-10-22 | 108.52 | 111.43 | 108.335 | 111.22 | 609,025 | +2.29% |
| 2026-10-21 | 107.92 | 110.165 | 107 | 108.73 | 415,738 | +1.39% |
| 2026-10-20 | 102.39 | 107.42 | 102.39 | 107.24 | 809,018 | +3.96% |
| 2026-10-19 | 103.93 | 104.25 | 102.49 | 103.16 | 355,952 | -1.52% |
| 2026-10-16 | 104.69 | 106 | 103.87 | 104.75 | 517,209 | +0.32% |
| 2026-10-15 | 103.11 | 106.69 | 102.965 | 104.42 | 525,120 | +2.32% |
| 2026-10-14 | 103.11 | 103.62 | 100.87 | 102.05 | 525,672 | -2.00% |
| 2026-10-13 | 103.41 | 104.54 | 102.05 | 104.13 | 505,053 | +1.57% |
| 2026-10-12 | 103.04 | 103.93 | 102.52 | 102.52 | 267,655 | -0.85% |
| 2026-10-09 | 102.45 | 104.11 | 102.012 | 103.4 | 236,249 | +1.02% |
| 2026-10-08 | 103.85 | 103.85 | 100.405 | 102.36 | 408,486 | +0.28% |
| 2026-10-07 | 103.33 | 103.567 | 101.7 | 102.07 | 355,367 | -1.38% |
| 2026-10-06 | 103.3 | 104.03 | 102.22 | 103.5 | 344,647 | +0.72% |
| 2026-10-05 | 102.76 | 104.2 | 101.365 | 102.76 | 536,800 | +0.94% |
| 2026-10-02 | 100.88 | 103.64 | 100.18 | 101.8 | 403,517 | +1.83% |
| 2026-10-01 | 101.38 | 101.66 | 98.75 | 99.97 | 402,464 | -1.01% |
| 2026-09-30 | 103.05 | 103.05 | 97.75 | 100.99 | 744,801 | -2.07% |
| 2026-09-29 | 104.33 | 105.375 | 102.28 | 103.12 | 452,525 | -1.56% |
| 2026-09-28 | 107.79 | 107.85 | 102.07 | 104.75 | 426,951 | -1.94% |
| 2026-09-25 | 104.98 | 107.805 | 104.65 | 106.82 | 364,179 | +0.92% |
| 2026-09-24 | 106.66 | 108.16 | 104.4 | 105.85 | 287,046 | +0.85% |
| 2026-09-23 | 106.53 | 106.92 | 104.86 | 104.96 | 275,350 | -2.02% |
| 2026-09-22 | 108.5 | 109.18 | 106.07 | 107.12 | 439,727 | +0.07% |
| 2026-09-21 | 106.41 | 107.62 | 105.7 | 107.05 | 286,307 | +0.88% |
| 2026-09-18 | 106.31 | 107.27 | 105.275 | 106.12 | 1,337,240 | -0.41% |
| 2026-09-17 | 109.19 | 109.415 | 106.53 | 106.56 | 342,491 | -1.72% |
| 2026-09-16 | 109.91 | 109.91 | 107.73 | 108.42 | 361,852 | -0.40% |
| 2026-09-15 | 108.37 | 110.525 | 107.24 | 108.85 | 363,805 | -0.39% |
| 2026-09-14 | 111.91 | 113.89 | 108.87 | 109.28 | 441,926 | -2.41% |
| 2026-09-11 | 110.54 | 112.475 | 109.955 | 111.98 | 445,448 | +2.46% |
| 2026-09-10 | 109.21 | 109.73 | 107.89 | 109.29 | 482,642 | +1.02% |
| 2026-09-09 | 105.28 | 108.41 | 103.99 | 108.19 | 444,268 | +2.58% |
| 2026-09-08 | 108.05 | 108.74 | 105.25 | 105.47 | 233,884 | -3.12% |
| 2026-09-04 | 106.92 | 109.115 | 104.98 | 108.87 | 307,220 | +2.37% |
| 2026-09-03 | 108.86 | 110.075 | 106.08 | 106.35 | 400,382 | -1.04% |
| 2026-09-02 | 110.17 | 111.13 | 107.18 | 107.47 | 409,433 | -2.32% |
| 2026-09-01 | 108.69 | 110.98 | 108 | 110.02 | 455,141 | +1.00% |
| 2026-08-31 | 110.8 | 111 | 108.54 | 108.93 | 404,287 | -1.84% |
| 2026-08-28 | 110.1 | 111.41 | 109.105 | 110.97 | 232,327 | +1.35% |
| 2026-08-27 | 112.57 | 112.57 | 108.98 | 109.49 | 334,458 | -1.82% |
| 2026-08-26 | 111.45 | 112.32 | 110.74 | 111.52 | 266,782 | +0.47% |
| 2026-08-25 | 112.26 | 113.39 | 110.01 | 111 | 320,916 | -1.58% |
| 2026-08-24 | 111.98 | 112.84 | 109.23 | 112.78 | 360,947 | +1.21% |
| 2026-08-21 | 113.72 | 113.94 | 111.29 | 111.43 | 395,340 | -1.49% |
| 2026-08-20 | 108.54 | 113.77 | 107.748 | 113.12 | 427,259 | +3.61% |
| 2026-08-19 | 110.53 | 111.05 | 108.71 | 109.18 | 532,735 | +0.04% |
| 2026-08-18 | 112.37 | 112.48 | 109.03 | 109.14 | 275,491 | -1.92% |
| 2026-08-17 | 113.56 | 116.63 | 111.22 | 111.28 | 347,919 | -2.62% |
| 2026-08-14 | 115.12 | 115.52 | 113.62 | 114.27 | 315,455 | -0.24% |
| 2026-08-13 | 115.1 | 116.12 | 113.235 | 114.55 | 370,420 | +0.52% |
| 2026-08-12 | 112.32 | 114.665 | 111.85 | 113.96 | 616,093 | +0.04% |
| 2026-08-11 | 110.49 | 114.74 | 110.08 | 113.91 | 531,543 | +3.08% |
| 2026-08-10 | 111.06 | 112.735 | 108.98 | 110.51 | 377,149 | -1.50% |
| 2026-08-07 | 112.26 | 114.055 | 111.21 | 112.19 | 344,413 | -0.58% |
| 2026-08-06 | 117.15 | 117.15 | 110.73 | 112.85 | 670,166 | -2.54% |
| 2026-08-05 | 111.54 | 119.16 | 111.54 | 115.79 | 850,793 | -1.86% |
| 2026-08-04 | 115.05 | 118.48 | 113.15 | 117.98 | 530,761 | +2.05% |
| 2026-08-03 | 119.13 | 121.253 | 114.71 | 115.61 | 540,399 | -2.40% |
| 2026-07-31 | 116.52 | 118.58 | 114.12 | 118.45 | 436,579 | +0.83% |
| 2026-07-30 | 121.13 | 122.47 | 117.45 | 117.48 | 493,085 | -3.48% |
| 2026-07-29 | 117.18 | 123.73 | 116.33 | 121.71 | 676,450 | +2.94% |
| 2026-07-28 | 118.19 | 119.66 | 114.86 | 118.23 | 854,000 | +0.24% |
| 2026-07-27 | 119.93 | 123.01 | 117.9 | 117.95 | 1,126,322 | -3.12% |
| 2026-07-24 | 122.29 | 123.49 | 120.12 | 122 | 518,337 | +0.75% |
| 2026-07-23 | 120.72 | 123.76 | 120 | 121.09 | 449,488 | -1.34% |
| 2026-07-22 | 124.27 | 124.32 | 121.51 | 122.73 | 589,230 | -0.37% |
| 2026-07-21 | 118.56 | 123.25 | 118.56 | 123.19 | 665,479 | +3.01% |
| 2026-07-20 | 120.12 | 121.66 | 118.565 | 119.59 | 615,666 | -0.44% |
| 2026-07-17 | 117.03 | 120.48 | 116.865 | 120.12 | 556,075 | +2.00% |
| 2026-07-16 | 112.38 | 117.8 | 112.38 | 117.77 | 668,879 | +5.26% |
| 2026-07-15 | 109.79 | 113.08 | 109 | 111.88 | 701,868 | +2.53% |
| 2026-07-14 | 106.66 | 109.42 | 106.66 | 109.12 | 551,829 | +1.58% |
| 2026-07-13 | 105.14 | 108 | 105 | 107.42 | 398,080 | +3.05% |
| 2026-07-10 | 104.12 | 104.57 | 102.63 | 104.24 | 339,696 | +0.86% |
| 2026-07-09 | 103.23 | 104.488 | 101.65 | 103.35 | 276,123 | -0.40% |
| 2026-07-08 | 102.02 | 104.23 | 101.58 | 103.76 | 423,640 | -0.14% |
| 2026-07-07 | 105.19 | 106.98 | 103.533 | 103.91 | 716,250 | -0.62% |
| 2026-07-06 | 101.4 | 104.82 | 101.27 | 104.56 | 427,314 | +3.01% |
| 2026-07-02 | 99.4 | 101.99 | 99.161 | 101.5 | 560,098 | +2.53% |
| 2026-07-01 | 95 | 99.6 | 95 | 99 | 726,623 | +4.77% |
| 2026-06-30 | 92.93 | 95.92 | 91.275 | 94.49 | 745,098 | +2.53% |
| 2026-06-29 | 93.91 | 94.98 | 91.05 | 92.16 | 699,844 | -2.05% |
| 2026-06-26 | 95.86 | 96.26 | 92.94 | 94.09 | 1,126,415 | -1.15% |
| 2026-06-25 | 96.33 | 97.21 | 94.635 | 95.18 | 393,880 | -1.10% |
| 2026-06-24 | 97.68 | 98.79 | 96.19 | 96.24 | 368,911 | -0.42% |
| 2026-06-23 | 97.55 | 98.24 | 95.9 | 96.65 | 408,495 | -0.92% |
| 2026-06-22 | 96.89 | 98 | 96.55 | 97.55 | 494,020 | -0.12% |
| 2026-06-18 | 98.68 | 99.22 | 97.21 | 97.67 | 790,827 | +0.31% |
| 2026-06-17 | 100 | 101.2 | 96.56 | 97.37 | 496,025 | -2.77% |
| 2026-06-16 | 101.04 | 102.205 | 99.895 | 100.14 | 308,912 | -0.41% |
| 2026-06-15 | 103.8 | 104 | 100.385 | 100.55 | 387,708 | -1.36% |
| 2026-06-12 | 101.91 | 102.87 | 101.305 | 101.94 | 347,467 | +0.78% |
| 2026-06-11 | 101.29 | 102.07 | 99.3 | 101.15 | 343,815 | +0.17% |
| 2026-06-10 | 103.18 | 103.79 | 100.95 | 100.98 | 444,728 | -1.55% |
| 2026-06-09 | 102.48 | 105.1 | 101.09 | 102.57 | 492,993 | +1.21% |
| 2026-06-08 | 101 | 101.98 | 100.2 | 101.34 | 302,264 | +0.35% |
| 2026-06-05 | 102.02 | 103.19 | 100.745 | 100.99 | 348,682 | +0.05% |
| 2026-06-04 | 102.06 | 103.15 | 99.995 | 100.94 | 390,355 | +0.06% |
| 2026-06-03 | 103.59 | 103.59 | 99.68 | 100.88 | 376,987 | -2.03% |
| 2026-06-02 | 102.24 | 103.975 | 101.885 | 102.97 | 416,887 | -0.05% |
| 2026-06-01 | 102.52 | 103.91 | 101.13 | 103.02 | 413,474 | -0.96% |
| 2026-05-29 | 106.59 | 106.955 | 103.23 | 104.02 | 487,798 | -2.86% |
| 2026-05-28 | 105.21 | 107.42 | 101 | 107.08 | 369,677 | +0.85% |
| 2026-05-27 | 107.71 | 108.57 | 105.9 | 106.18 | 309,213 | -0.78% |
| 2026-05-26 | 104.9 | 107.45 | 103.9 | 107.02 | 300,436 | +2.17% |
| 2026-05-22 | 104.96 | 105.81 | 101 | 104.75 | 379,533 | -0.04% |
| 2026-05-21 | 105.25 | 106.11 | 103.18 | 104.79 | 468,137 | -1.74% |
| 2026-05-20 | 102.59 | 106.88 | 101.51 | 106.65 | 402,083 | +4.25% |
| 2026-05-19 | 104.03 | 105.32 | 102.28 | 102.3 | 338,792 | -2.55% |
| 2026-05-18 | 103.74 | 106.55 | 102.75 | 104.98 | 404,149 | +1.42% |
| 2026-05-15 | 106 | 107.38 | 103.24 | 103.77 | 517,737 | -2.94% |
| 2026-05-14 | 105.99 | 107.39 | 104.43 | 106.91 | 680,715 | +2.23% |
| 2026-05-13 | 101.97 | 104.78 | 99.09 | 104.58 | 1,031,321 | -1.09% |
| 2026-05-12 | 105.47 | 107.89 | 104.04 | 105.73 | 794,168 | +0.50% |