Brinks Company (The) Common Stock (BCO)

107.40
+0.05 (0.04%)
NYSE · Last Trade: Nov 3rd, 10:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/2026103.25109.11102.20107.35480,157107.35
10/30/2026102.74103.80100.96102.71395,131102.45
10/29/2026101.09102.5398.44102.19499,833101.94
10/28/2026107.32107.3298.85100.19801,25199.94
10/27/2026109.78110.48106.58107.13547,220106.86
10/26/2026111.35112.46110.37110.89374,369110.61
10/23/2026111.00114.56110.10111.27540,721110.99
10/22/2026108.52111.43108.33111.22609,022110.94
10/21/2026107.92110.17107.00108.73415,733108.46
10/20/2026102.39107.42102.39107.24809,014106.97
10/19/2026103.93104.25102.49103.16355,950102.90
10/16/2026104.69106.00103.87104.75628,903104.49
10/15/2026103.11106.69102.97104.42525,125104.16
10/14/2026103.11103.62100.87102.05525,686101.80
10/13/2026103.41104.54102.05104.13505,877103.87
10/12/2026103.04103.93102.52102.52270,729102.27
10/09/2026102.45104.11102.01103.40236,258103.14
10/08/2026103.85103.85100.41102.36416,421102.11
10/07/2026103.33103.57101.70102.07366,125101.82
10/06/2026103.30104.03102.22103.50347,568103.24
10/05/2026102.76104.20101.36102.76554,147102.50
10/02/2026100.88103.64100.18101.80407,886101.55
10/01/2026101.38101.6698.7599.97405,39099.72
9/30/2026103.05103.0597.75100.99750,120100.74
9/29/2026104.33105.38102.28103.12452,531102.86
9/28/2026107.79107.85102.07104.75431,764104.49
9/25/2026104.98107.81104.65106.82371,256106.56
9/24/2026106.66108.16104.40105.85287,810105.59
9/23/2026106.53106.92104.86104.96275,462104.70
9/22/2026108.50109.18106.07107.12439,897106.85
9/21/2026106.41107.62105.70107.05301,763106.78
9/18/2026106.31107.27105.28106.121,345,715105.86
9/17/2026109.19109.42106.53106.56360,288106.30
9/16/2026109.91109.91107.73108.42362,039108.15
9/15/2026108.37110.53107.24108.85363,809108.58
9/14/2026111.91113.89108.87109.28441,929109.01
9/11/2026110.54112.47109.95111.98445,484111.70
9/10/2026109.21109.73107.89109.29626,791109.02
9/09/2026105.28108.41103.99108.19449,032107.92
9/08/2026108.05108.74105.25105.47234,243105.21
9/04/2026106.92109.11104.98108.87307,234108.60
9/03/2026108.86110.08106.08106.35400,388106.09
9/02/2026110.17111.13107.18107.47409,623107.20
9/01/2026108.69110.98108.00110.02455,146109.75
8/31/2026110.80111.00108.54108.93404,314108.66
8/28/2026110.10111.41109.11110.97232,552110.69
8/27/2026112.57112.57108.98109.49342,975109.22
8/26/2026111.45112.32110.74111.52266,824111.24
8/25/2026112.26113.39110.01111.00320,938110.72
8/24/2026111.98112.84109.23112.78371,081112.50
8/21/2026113.72113.94111.29111.43395,344111.15
8/20/2026108.54113.77107.75113.12450,695112.84
8/19/2026110.53111.05108.71109.18532,738108.91
8/18/2026112.37112.48109.03109.14276,304108.87
8/17/2026113.56116.63111.22111.28347,922111.00
8/14/2026115.12115.52113.62114.27315,658113.99
8/13/2026115.10116.12113.23114.55370,422114.27
8/12/2026112.32114.67111.85113.96616,097113.68
8/11/2026110.49114.74110.08113.91531,546113.63
8/10/2026111.06112.73108.98110.51377,703110.24
8/07/2026112.26114.06111.21112.19344,419111.91
8/06/2026117.15117.15110.73112.85670,169112.57
8/05/2026111.54119.16111.54115.79850,843115.50
8/04/2026115.05118.48113.15117.98531,350117.69
8/03/2026119.13121.25114.71115.61540,408115.32