Dark

BCO
The Brink's Company
stock NYSE

At Close

Sep 25, 2026 3:59:52 PM EDT

106.90USD+0.992%(+1.05)371,256

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:27:30 AM EDT

105.01USD-0.794%(-0.84)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

106.82USD-0.075%(-0.08)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	104.9800	107.805000	104.650000	106.8200	+0.916%	371,256	0.000%
2026-09-24	106.6600	108.160000	104.400000	105.8500	+0.848%	287,811	+0.916%
2026-09-23	106.5300	106.920000	104.860000	104.9600	-2.016%	275,463	+1.772%
2026-09-22	108.5000	109.180000	106.070000	107.1200	+0.065%	439,899	-0.280%
2026-09-21	106.4100	107.620000	105.700000	107.0500	+0.876%	301,763	-0.215%
2026-09-18	106.3100	107.270000	105.275000	106.1200	-0.413%	1,345,715	+0.660%
2026-09-17	109.1900	109.415000	106.530000	106.5600	-1.716%	360,290	+0.244%
2026-09-16	109.9100	109.910000	107.730000	108.4200	-0.395%	362,040	-1.476%
2026-09-15	108.3700	110.525000	107.240000	108.8500	-0.393%	363,812	-1.865%
2026-09-14	111.9100	113.890000	108.870000	109.2800	-2.411%	441,931	-2.251%
2026-09-11	110.5400	112.475000	109.955000	111.9800	+2.461%	445,483	-4.608%
2026-09-10	109.2100	109.730000	107.890000	109.2900	+1.017%	626,793	-2.260%
2026-09-09	105.2800	108.409500	103.990000	108.1900	+2.579%	449,034	-1.266%
2026-09-08	108.0500	108.740000	105.250000	105.4700	-3.123%	234,245	+1.280%
2026-09-04	106.9200	109.115000	104.980000	108.8700	+2.370%	307,233	-1.883%
2026-09-03	108.8600	110.075000	106.080000	106.3500	-1.042%	400,390	+0.442%
2026-09-02	110.1700	111.130000	107.180000	107.4700	-2.318%	409,626	-0.605%
2026-09-01	108.6900	110.980000	108.000000	110.0200	+1.001%	455,147	-2.909%
2026-08-31	110.8000	111.000000	108.540000	108.9300	-1.838%	404,304	-1.937%
2026-08-28	110.1000	111.410000	109.105000	110.9700	+1.352%	232,552	-3.740%
2026-08-27	112.5700	112.570000	108.980000	109.4900	-1.820%	342,977	-2.439%
2026-08-26	111.4500	112.320000	110.740000	111.5200	+0.468%	266,927	-4.214%
2026-08-25	112.2600	113.390000	110.010000	111.0000	-1.578%	320,939	-3.766%
2026-08-24	111.9800	112.840000	109.229549	112.7800	+1.212%	371,081	-5.285%
2026-08-21	113.7200	113.940000	111.290000	111.4300	-1.494%	395,343	-4.137%
2026-08-20	108.5400	113.770000	107.748000	113.1200	+3.609%	450,696	-5.569%
2026-08-19	110.5300	111.050000	108.710000	109.1800	+0.037%	532,739	-2.162%
2026-08-18	112.3700	112.480000	109.030000	109.1400	-1.923%	276,308	-2.126%
2026-08-17	113.5600	116.630000	111.220000	111.2800	-2.617%	347,923	-4.008%
2026-08-14	115.1200	115.520000	113.620000	114.2700	-0.244%	315,658	-6.520%
2026-08-13	115.1000	116.120000	113.235000	114.5500	+0.518%	370,423	-6.748%
2026-08-12	112.3200	114.665000	111.850000	113.9600	+0.044%	616,098	-6.265%
2026-08-11	110.4900	114.740000	110.080000	113.9100	+3.077%	531,589	-6.224%
2026-08-10	111.0600	112.735000	108.980000	110.5100	-1.497%	377,704	-3.339%
2026-08-07	112.2600	114.055100	111.210000	112.1900	-0.585%	344,418	-4.787%
2026-08-06	117.1500	117.150000	110.730000	112.8500	-2.539%	670,170	-5.343%
2026-08-05	111.5400	119.159900	111.540000	115.7900	-1.856%	850,872	-7.747%
2026-08-04	115.0500	118.480000	113.150000	117.9800	+2.050%	531,352	-9.459%
2026-08-03	119.1300	121.252500	114.710000	115.6100	-2.398%	540,408	-7.603%
2026-07-31	116.5200	118.580000	114.120100	118.4500	+0.826%	436,772	-9.818%
2026-07-30	121.1300	122.470000	117.450000	117.4800	-3.475%	493,089	-9.074%
2026-07-29	117.1800	123.730000	116.330000	121.7100	+2.943%	676,454	-12.234%
2026-07-28	118.1900	119.660000	114.860000	118.2300	+0.237%	854,004	-9.651%
2026-07-27	119.9300	123.010000	117.900000	117.9500	-3.320%	1,126,334	-9.436%
2026-07-24	122.2900	123.490000	120.120100	122.0000	+0.752%	518,338	-12.443%
2026-07-23	120.7200	123.760000	120.000000	121.0900	-1.336%	449,488	-11.785%
2026-07-22	124.2700	124.320000	121.510000	122.7300	-0.373%	589,231	-12.963%
2026-07-21	118.5600	123.250000	118.560000	123.1900	+3.010%	665,480	-13.288%
2026-07-20	120.1200	121.660000	118.565000	119.5900	-0.441%	615,666	-10.678%
2026-07-17	117.0300	120.480000	116.865000	120.1200	+1.995%	556,076	-11.072%
2026-07-16	112.3800	117.800000	112.380000	117.7700	+5.265%	668,880	-9.298%
2026-07-15	109.7900	113.080000	109.000000	111.8800	+2.529%	701,869	-4.523%
2026-07-14	106.6600	109.420000	106.660000	109.1200	+1.583%	551,829	-2.108%
2026-07-13	105.1400	108.000000	105.000000	107.4200	+3.051%	398,081	-0.559%
2026-07-10	104.1200	104.570000	102.630000	104.2400	+0.861%	339,697	+2.475%
2026-07-09	103.2300	104.487500	101.650000	103.3500	-0.395%	276,124	+3.358%
2026-07-08	102.0200	104.230000	101.580000	103.7600	-0.144%	423,640	+2.949%
2026-07-07	105.1900	106.980000	103.532500	103.9100	-0.622%	716,250	+2.801%
2026-07-06	101.4000	104.820000	101.270000	104.5600	+3.015%	427,314	+2.161%
2026-07-02	99.4000	101.990000	99.161000	101.5000	+2.525%	560,099	+5.241%
2026-07-01	95.0000	99.600000	95.000000	99.0000	+4.773%	726,623	+7.899%
2026-06-30	92.9300	95.920000	91.275000	94.4900	+2.528%	745,099	+13.049%
2026-06-29	93.9100	94.980000	91.050000	92.1600	-2.051%	699,844	+15.907%
2026-06-26	95.8600	96.260000	92.940000	94.0900	-1.145%	1,126,415	+13.530%
2026-06-25	96.3300	97.210000	94.635000	95.1800	-1.101%	393,881	+12.229%
2026-06-24	97.6800	98.790000	96.190000	96.2400	-0.424%	368,911	+10.993%
2026-06-23	97.5500	98.240000	95.900000	96.6500	-0.923%	408,496	+10.523%
2026-06-22	96.8900	98.000000	96.550000	97.5500	-0.123%	494,020	+9.503%
2026-06-18	98.6800	99.220000	97.210000	97.6700	+0.308%	790,827	+9.368%
2026-06-17	100.0000	101.200000	96.560000	97.3700	-2.766%	496,025	+9.705%
2026-06-16	101.0400	102.205000	99.895000	100.1400	-0.408%	308,913	+6.671%
2026-06-15	103.8000	104.000000	100.385000	100.5500	-1.364%	387,708	+6.236%
2026-06-12	101.9100	102.870000	101.305000	101.9400	+0.781%	347,468	+4.787%
2026-06-11	101.2900	102.070000	99.300000	101.1500	+0.168%	343,815	+5.606%
2026-06-10	103.1800	103.790000	100.950000	100.9800	-1.550%	444,729	+5.783%
2026-06-09	102.4800	105.099900	101.090000	102.5700	+1.214%	492,993	+4.144%
2026-06-08	101.0000	101.980000	100.200000	101.3400	+0.347%	302,264	+5.408%
2026-06-05	102.0200	103.190000	100.745000	100.9900	+0.050%	348,682	+5.773%
2026-06-04	102.0600	103.150000	99.995000	100.9400	+0.059%	390,356	+5.825%
2026-06-03	103.5900	103.590000	99.680000	100.8800	-2.030%	376,987	+5.888%
2026-06-02	102.2400	103.975000	101.885000	102.9700	-0.049%	416,888	+3.739%
2026-06-01	102.5200	103.910000	101.130000	103.0200	-0.961%	413,475	+3.689%
2026-05-29	106.5900	106.955000	103.230000	104.0200	-2.858%	487,798	+2.692%
2026-05-28	105.2100	107.420000	101.000000	107.0800	+0.848%	369,678	-0.243%
2026-05-27	107.7100	108.570000	105.900000	106.1800	-0.785%	309,189	+0.603%
2026-05-26	104.9000	107.450000	103.900000	107.0200	+2.167%	300,437	-0.187%
2026-05-22	104.9600	105.810000	101.000100	104.7500	-0.038%	379,534	+1.976%
2026-05-21	105.2500	106.110000	103.180000	104.7900	-1.744%	468,138	+1.937%
2026-05-20	102.5900	106.880000	101.510000	106.6500	+4.252%	402,083	+0.159%
2026-05-19	104.0300	105.320000	102.280000	102.3000	-2.553%	338,793	+4.418%
2026-05-18	103.7400	106.550000	102.750000	104.9800	+1.166%	404,149	+1.753%
2026-05-15	106.0000	107.380000	103.240000	103.7700	-2.937%	517,737	+2.939%
2026-05-14	105.9900	107.390000	104.430000	106.9100	+2.228%	680,715	-0.084%
2026-05-13	101.9700	104.780000	99.090000	104.5800	-1.088%	1,031,322	+2.142%
2026-05-12	105.4700	107.890000	104.040000	105.7300	+0.504%	794,168	+1.031%
2026-05-11	106.9500	107.155000	104.520000	105.2000	-1.884%	328,742	+1.540%
2026-05-08	108.4500	109.745000	106.030000	107.2200	-0.492%	475,307	-0.373%
2026-05-07	110.0500	110.900000	103.240000	107.7500	-1.156%	857,854	-0.863%
2026-05-06	109.9000	111.510000	103.030000	109.0100	+4.516%	563,364	-2.009%
2026-05-05	104.7500	105.820000	103.532700	104.3000	-0.077%	362,098	+2.416%
2026-05-04	106.5200	108.230000	104.290000	104.3800	-2.920%	327,393	+2.338%
2026-05-01	107.3000	107.640000	106.160000	107.5200	+0.721%	285,952	-0.651%
2026-04-30	107.0600	107.500000	105.770000	106.7500	-0.550%	259,594	+0.066%
2026-04-29	108.6300	108.700000	105.800000	107.3400	-1.260%	253,374	-0.484%
2026-04-28	107.5100	108.810000	105.150000	108.7100	+1.788%	331,871	-1.739%
2026-04-27	109.7500	109.965000	106.650000	106.8000	-2.962%	390,583	+0.019%
2026-04-24	110.9300	112.430000	109.020000	110.0600	-0.731%	346,474	-2.944%
2026-04-23	111.2000	113.600000	109.650000	110.8700	-0.324%	313,654	-3.653%
2026-04-22	111.0600	112.649900	110.410000	111.2300	+0.415%	652,051	-3.965%
2026-04-21	113.9800	115.440000	110.220000	110.7700	-2.757%	329,686	-3.566%
2026-04-20	113.8700	115.630000	113.720000	113.9100	-0.411%	338,891	-6.224%
2026-04-17	113.5600	116.590000	113.370000	114.3800	+2.427%	693,502	-6.610%
2026-04-16	109.0400	111.950000	107.520000	111.6700	+2.713%	384,337	-4.343%
2026-04-15	106.5300	109.290000	106.310000	108.7200	+1.931%	572,600	-1.748%
2026-04-14	107.0100	108.940000	106.060000	106.6600	-0.168%	729,097	+0.150%
2026-04-13	104.9900	107.020000	104.650000	106.8400	+1.251%	306,285	-0.019%
2026-04-10	106.1900	106.190000	104.100000	105.5200	-0.500%	257,024	+1.232%
2026-04-09	105.8200	106.610000	103.230000	106.0500	-0.226%	527,895	+0.726%
2026-04-08	106.2700	107.490000	105.350000	106.2900	+3.445%	548,248	+0.499%
2026-04-07	103.1000	103.760000	101.600000	102.7500	-0.859%	436,796	+3.961%
2026-04-06	103.8200	103.860000	102.000000	103.6400	+0.310%	295,987	+3.068%
2026-04-02	101.6700	105.520000	101.180000	103.3200	-0.058%	353,539	+3.388%
2026-04-01	104.3400	104.765000	102.550000	103.3800	-0.241%	439,801	+3.328%
2026-03-31	102.3700	104.510000	100.470000	103.6300	+3.114%	500,421	+3.078%
2026-03-30	101.8200	101.930000	99.420000	100.5000	-0.268%	863,275	+6.289%
2026-03-27	100.8000	101.155000	99.160000	100.7700	-0.983%	545,805	+6.004%
2026-03-26	101.2200	102.800000	100.570000	101.7700	-0.469%	605,176	+4.962%
2026-03-25	101.9700	102.270000	99.470000	102.2500	+1.469%	325,026	+4.469%
2026-03-24	99.8700	102.300000	98.910000	100.7700	-0.612%	498,530	+6.004%
2026-03-23	100.7500	103.120000	99.250000	101.3900	+3.798%	406,901	+5.356%
2026-03-20	100.0500	101.520000	96.490000	97.6800	-2.816%	1,279,682	+9.357%
2026-03-19	103.7600	103.760000	97.880000	100.5100	-0.711%	609,338	+6.278%
2026-03-18	104.4500	105.660000	101.200000	101.2300	-3.975%	636,377	+5.522%
2026-03-17	108.4300	108.580000	104.990000	105.4200	-0.622%	367,875	+1.328%
2026-03-16	108.6900	108.930000	105.890000	106.0800	-0.925%	394,133	+0.698%
2026-03-13	108.2800	109.305000	106.120000	107.0700	-0.214%	413,041	-0.233%
2026-03-12	108.1600	109.660000	107.160000	107.3000	-2.188%	356,001	-0.447%
2026-03-11	110.3000	111.020000	108.000000	109.7000	-1.127%	480,949	-2.625%
2026-03-10	114.4500	114.910000	110.070000	110.9500	-3.522%	547,746	-3.722%
2026-03-09	115.9000	115.900000	111.090000	115.0000	-2.261%	661,291	-7.113%
2026-03-06	120.7800	122.610000	117.400000	117.6600	-4.248%	769,399	-9.213%
2026-03-05	122.3300	124.310000	121.240000	122.8800	-0.647%	748,491	-13.070%
2026-03-04	126.6700	127.880000	123.650000	123.6800	-1.709%	704,953	-13.632%
2026-03-03	122.5500	126.640000	119.538500	125.8300	-0.016%	808,840	-15.108%
2026-03-02	113.5000	126.431900	113.270000	125.8500	+7.776%	1,415,852	-15.121%
2026-02-27	123.0000	125.280000	107.870000	116.7700	-13.874%	3,405,274	-8.521%
2026-02-26	130.1300	136.370000	129.700000	135.5800	+4.630%	548,494	-21.213%
2026-02-25	129.8000	130.400000	127.130000	129.5800	+0.286%	201,590	-17.564%
2026-02-24	127.8900	130.450000	127.890000	129.2100	+1.333%	260,986	-17.328%
2026-02-23	130.2300	130.530000	126.220000	127.5100	-2.291%	248,343	-16.226%
2026-02-20	129.5700	131.560000	128.265000	130.5000	+0.470%	371,172	-18.146%
2026-02-19	128.6800	132.040000	128.680000	129.8900	+0.054%	266,430	-17.761%
2026-02-18	129.7500	131.900000	129.050000	129.8200	0.000%	307,644	-17.717%
2026-02-17	130.9000	131.540000	129.760000	129.8200	-0.666%	226,249	-17.717%
2026-02-13	129.5800	132.840000	129.420000	130.6900	+1.239%	260,762	-18.265%
2026-02-12	131.8100	132.500000	128.155400	129.0900	-1.254%	269,501	-17.252%
2026-02-11	132.5700	133.620000	130.080000	130.7300	-0.578%	204,657	-18.290%
2026-02-10	131.3500	132.000000	130.186800	131.4900	+0.859%	277,593	-18.762%
2026-02-09	131.2000	132.850000	130.030000	130.3700	-0.412%	221,862	-18.064%
2026-02-06	129.2300	132.930000	128.440000	130.9100	+2.106%	408,389	-18.402%
2026-02-05	128.9400	130.025000	127.415000	128.2100	-0.327%	329,328	-16.684%
2026-02-04	126.7900	128.880000	125.680000	128.6300	+2.527%	187,044	-16.956%
2026-02-03	128.1300	129.000000	124.130000	125.4600	-2.495%	213,696	-14.857%
2026-02-02	126.7000	129.730000	126.700000	128.6700	+1.283%	221,526	-16.981%
2026-01-30	125.6200	127.475000	125.220000	127.0400	+0.324%	238,969	-15.916%
2026-01-29	125.5200	126.640000	124.030000	126.6300	+1.572%	190,822	-15.644%
2026-01-28	125.0500	125.335000	123.280000	124.6700	-0.646%	173,606	-14.318%
2026-01-27	125.6800	125.680000	124.070000	125.4800	+0.144%	141,847	-14.871%
2026-01-26	125.2600	126.351700	123.780000	125.3000	-0.120%	161,655	-14.749%
2026-01-23	125.1200	125.680000	124.000000	125.4500	-0.175%	199,388	-14.851%
2026-01-22	126.0000	126.870000	125.280100	125.6700	-0.016%	169,449	-15.000%
2026-01-21	124.0000	125.800000	124.000000	125.6900	+1.790%	241,064	-15.013%
2026-01-20	123.9900	125.690000	122.590000	123.4800	-1.782%	202,800	-13.492%
2026-01-16	124.3200	125.770000	122.750100	125.7200	+0.737%	290,757	-15.033%
2026-01-15	122.6600	125.470000	122.660000	124.8000	+2.320%	264,548	-14.407%
2026-01-14	123.2200	123.335000	121.700000	121.9700	-0.660%	264,893	-12.421%
2026-01-13	124.1000	124.980000	122.520000	122.7800	-1.016%	174,808	-12.999%
2026-01-12	125.3800	126.350000	122.770000	124.0400	-2.277%	289,676	-13.883%
2026-01-09	123.5400	127.190000	122.747500	126.9300	+2.446%	275,013	-15.843%
2026-01-08	118.4300	123.920000	118.430000	123.9000	+4.144%	421,508	-13.785%
2026-01-07	119.8400	119.849700	118.270000	118.9700	-1.056%	175,547	-10.213%
2026-01-06	118.7000	120.280000	118.450000	120.2400	+0.325%	226,573	-11.161%
2026-01-05	115.9100	120.440000	115.910000	119.8500	+2.911%	178,716	-10.872%
2026-01-02	116.4500	117.570000	115.210000	116.4600	-0.231%	229,905	-8.278%
2025-12-31	117.8200	118.220000	116.210000	116.7300	-1.377%	220,990	-8.490%
2025-12-30	118.8200	119.450000	118.105000	118.3600	-0.555%	132,452	-9.750%
2025-12-29	119.6700	120.105000	118.135000	119.0200	-0.510%	196,290	-10.250%
2025-12-26	119.1100	120.220000	118.730000	119.6300	+0.285%	115,827	-10.708%
2025-12-24	117.9000	119.998100	117.900000	119.2900	+0.888%	97,539	-10.454%
2025-12-23	119.0200	120.310000	117.965000	118.2400	-1.005%	254,332	-9.658%
2025-12-22	118.3500	120.327900	118.350000	119.4400	+0.412%	200,547	-10.566%
2025-12-19	118.4600	120.720000	118.130000	118.9500	-0.494%	775,182	-10.198%
2025-12-18	121.0500	122.420000	119.440000	119.5400	-0.441%	357,997	-10.641%
2025-12-17	119.3900	121.888600	119.390000	120.0700	+0.368%	305,363	-11.035%
2025-12-16	120.2800	121.080000	118.525000	119.6300	-0.008%	328,180	-10.708%
2025-12-15	121.0100	122.130000	119.220000	119.6400	+0.159%	344,353	-10.715%
2025-12-12	121.1600	122.235000	118.410000	119.4500	-1.142%	430,959	-10.573%
2025-12-11	120.3200	122.500000	120.320000	120.8300	+3.106%	322,088	-11.595%
2025-12-10	115.1000	117.870000	114.840000	117.1900	+2.331%	286,681	-8.849%
2025-12-09	114.4200	115.430000	113.900100	114.5200	+0.633%	216,135	-6.724%
2025-12-08	116.9500	117.590000	113.490000	113.8000	-2.477%	203,746	-6.134%
2025-12-05	116.6400	117.929900	115.780000	116.6900	+0.197%	141,620	-8.458%
2025-12-04	116.6200	118.220000	116.300000	116.4600	-1.555%	206,221	-8.278%
2025-12-03	113.8600	118.310000	113.120000	118.3000	+4.551%	365,987	-9.704%
2025-12-02	113.8700	114.470000	112.990000	113.1500	+0.346%	260,496	-5.594%
2025-12-01	111.5000	113.470000	111.500000	112.7600	+0.383%	247,503	-5.268%
2025-11-28	111.8400	113.780000	111.840000	112.3300	+0.546%	117,802	-4.905%
2025-11-26	111.8100	113.105000	111.360000	111.7200	-0.782%	272,313	-4.386%
2025-11-25	111.7600	114.030000	110.770000	112.6000	+1.378%	189,210	-5.133%
2025-11-24	110.0800	111.971400	108.800000	111.0700	+0.589%	213,326	-3.826%
2025-11-21	109.6900	112.535000	107.485000	110.4200	+1.191%	338,459	-3.260%
2025-11-20	111.5500	114.090000	107.885000	109.1200	-0.755%	315,768	-2.108%
2025-11-19	109.4100	110.420000	109.250000	109.9500	+0.862%	260,182	-2.847%
2025-11-18	108.5700	109.641800	108.065000	109.0100	+0.888%	220,387	-2.009%
2025-11-17	111.7900	112.650100	107.995000	108.0500	-2.964%	226,240	-1.138%
2025-11-14	110.3100	113.980000	110.310000	111.3500	-2.170%	321,068	-4.068%
2025-11-13	113.7700	116.590000	113.230000	113.8200	0.000%	362,749	-6.150%
2025-11-12	112.4000	114.795000	112.400000	113.8200	+1.075%	195,389	-6.150%
2025-11-11	113.1900	114.270000	111.683700	112.6100	-1.020%	178,536	-5.142%
2025-11-10	114.0900	114.850000	112.480000	113.7700	+0.932%	232,198	-6.109%
2025-11-07	111.8300	113.390000	111.800000	112.7200	+0.401%	235,352	-5.234%
2025-11-06	113.8600	114.760000	111.750000	112.2700	-1.396%	250,189	-4.854%
2025-11-05	105.2200	115.998000	105.220000	113.8600	+7.537%	510,485	-6.183%
2025-11-04	110.4800	111.090000	105.560000	105.8800	-4.259%	522,905	+0.888%
2025-11-03	110.3800	112.625000	109.950000	110.5900	-0.513%	244,315	-3.409%
2025-10-31	111.3700	112.010000	109.980000	111.1600	-0.519%	260,343	-3.904%
2025-10-30	112.0500	113.370000	111.640000	111.7400	-0.913%	182,290	-4.403%
2025-10-29	114.7400	115.279500	112.190000	112.7700	-2.177%	186,701	-5.276%
2025-10-28	115.6200	116.091900	114.140000	115.2800	-0.415%	184,310	-7.339%
2025-10-27	115.4300	116.750000	114.980000	115.7600	+0.347%	162,003	-7.723%
2025-10-24	116.6700	116.670000	115.300000	115.3600	-0.517%	133,573	-7.403%
2025-10-23	113.9200	117.420000	113.920000	115.9600	+1.997%	197,544	-7.882%
2025-10-22	115.5100	116.040000	113.430000	113.6900	-0.993%	205,906	-6.043%
2025-10-21	113.5000	115.455000	113.410000	114.8300	+0.976%	185,899	-6.976%
2025-10-20	111.8200	113.750000	111.550000	113.7200	+1.909%	159,146	-6.068%
2025-10-17	110.7800	111.710000	109.720000	111.5900	+0.668%	190,718	-4.275%
2025-10-16	112.2600	112.260000	109.753400	110.8500	-1.142%	217,917	-3.636%
2025-10-15	112.2500	113.270000	111.620000	112.1300	+0.241%	200,039	-4.736%
2025-10-14	110.0500	111.990000	110.020000	111.8600	+0.657%	165,828	-4.506%
2025-10-13	111.3000	111.770000	110.760000	111.1300	+0.670%	159,191	-3.878%
2025-10-10	113.1000	114.000000	110.080000	110.3900	-2.551%	154,017	-3.234%
2025-10-09	114.5600	114.610000	112.630000	113.2800	-1.264%	134,958	-5.703%
2025-10-08	113.9300	115.456000	113.020000	114.7300	+1.495%	181,518	-6.894%
2025-10-07	115.3700	115.900000	112.640000	113.0400	-1.662%	210,608	-5.502%
2025-10-06	115.3700	116.210000	114.400000	114.9500	+0.105%	174,292	-7.073%
2025-10-03	115.9400	117.170000	114.750000	114.8300	-1.255%	167,397	-6.976%
2025-10-02	118.2900	118.290000	115.545000	116.2900	-1.732%	172,169	-8.143%
2025-10-01	116.4600	118.600000	116.180000	118.3400	+1.266%	197,967	-9.735%
2025-09-30	116.3800	117.070000	115.460000	116.8600	+0.663%	162,379	-8.591%
2025-09-29	117.7000	117.700000	115.744300	116.0900	-0.778%	254,914	-7.985%
2025-09-26	115.6500	117.590000	115.650000	117.0000	+1.097%	200,079	-8.701%
2025-09-25	116.3400	116.345000	115.420000	115.7300	-0.524%	158,777	-7.699%
2025-09-24	115.6300	116.550000	115.160000	116.3400	+0.518%	183,445	-8.183%
2025-09-23	116.2000	117.591100	115.270000	115.7400	-0.524%	252,206	-7.707%
2025-09-22	114.2000	116.440000	113.670000	116.3500	+2.088%	258,050	-8.191%
2025-09-19	115.2300	115.380000	113.130000	113.9700	-0.861%	988,146	-6.274%
2025-09-18	115.4600	115.745000	114.670000	114.9600	-0.087%	275,472	-7.081%
2025-09-17	114.9300	117.990000	114.770000	115.0600	+0.061%	262,995	-7.161%
2025-09-16	115.4100	115.470000	113.950000	114.9900	-0.174%	212,244	-7.105%
2025-09-15	116.2500	117.030000	114.800000	115.1900	-0.570%	230,536	-7.266%
2025-09-12	117.2500	117.650000	115.640000	115.8500	-1.421%	175,730	-7.795%
2025-09-11	115.0000	117.620000	114.895000	117.5200	+2.862%	370,030	-9.105%
2025-09-10	115.4400	115.645000	114.165000	114.2500	-1.159%	259,080	-6.503%
2025-09-09	114.4400	115.642000	113.910000	115.5900	+0.601%	205,095	-7.587%
2025-09-08	115.0000	115.680000	114.110000	114.9000	+0.139%	177,392	-7.032%
2025-09-05	114.0000	115.255000	112.124200	114.7400	+0.924%	338,580	-6.903%
2025-09-04	113.6700	114.330000	112.230000	113.6900	+0.923%	425,445	-6.043%
2025-09-03	113.2500	113.755000	110.870000	112.6500	-0.600%	418,139	-5.175%
2025-09-02	110.8800	113.650000	110.880000	113.3300	+1.151%	323,279	-5.744%
2025-08-29	112.2100	112.840000	110.640000	112.0400	-0.027%	354,226	-4.659%
2025-08-28	112.7900	112.930000	111.400000	112.0700	-0.329%	196,697	-4.685%
2025-08-27	111.3800	113.000000	111.110000	112.4400	+0.536%	263,747	-4.998%
2025-08-26	111.7600	112.960000	111.000000	111.8400	-0.196%	305,208	-4.489%
2025-08-25	112.8400	114.000000	111.825000	112.0600	-0.990%	173,627	-4.676%
2025-08-22	110.5000	113.660000	110.150000	113.1800	+2.938%	393,347	-5.619%
2025-08-21	109.3400	110.830000	109.270000	109.9500	+0.173%	159,773	-2.847%
2025-08-20	110.9200	111.520000	109.680000	109.7600	-0.894%	207,274	-2.679%
2025-08-19	111.2200	112.310000	110.120000	110.7500	+0.072%	458,394	-3.549%
2025-08-18	110.7300	111.880000	110.370000	110.6700	+0.399%	334,938	-3.479%
2025-08-15	111.5400	111.705000	109.300000	110.2300	-0.979%	349,047	-3.094%
2025-08-14	111.7450	115.000000	110.780000	111.3200	-0.009%	455,692	-4.042%
2025-08-13	109.6600	111.430000	109.165000	111.3300	+2.241%	544,386	-4.051%
2025-08-12	106.6100	109.380000	106.065000	108.8900	+2.129%	477,622	-1.901%
2025-08-11	105.3000	106.670000	105.083500	106.6200	+1.071%	347,058	+0.188%
2025-08-08	104.7700	105.640000	103.410100	105.4900	+0.505%	406,967	+1.261%
2025-08-07	100.5150	105.000000	100.515000	104.9600	+4.939%	813,709	+1.772%
2025-08-06	93.9700	100.155000	91.508000	100.0200	+12.813%	966,182	+6.799%
2025-08-05	87.6700	89.290000	87.000000	88.6600	+1.326%	357,342	+20.483%
2025-08-04	84.9900	88.030000	84.990000	87.5000	+2.712%	248,650	+22.080%
2025-08-01	86.6300	86.630000	85.060000	85.1900	-2.462%	248,792	+25.390%
2025-07-31	86.5000	87.870000	86.495000	87.3400	-0.308%	268,414	+22.304%
2025-07-30	89.8700	90.135000	87.260000	87.6100	-2.297%	282,085	+21.927%
2025-07-29	91.9100	92.000000	89.591000	89.6700	-1.968%	219,645	+19.126%
2025-07-28	91.4900	92.650000	90.797000	91.4700	-0.327%	263,242	+16.781%
2025-07-25	93.3300	93.330000	91.180000	91.7700	-1.629%	232,410	+16.400%
2025-07-24	93.5600	94.380000	93.270000	93.2900	-1.113%	165,881	+14.503%
2025-07-23	94.4100	94.550000	93.610000	94.3400	+0.298%	155,686	+13.229%
2025-07-22	92.5900	94.250000	92.590000	94.0600	+1.401%	216,754	+13.566%
2025-07-21	93.8900	94.055000	92.600000	92.7600	-0.685%	136,498	+15.157%
2025-07-18	94.4200	94.740000	93.210000	93.4000	-0.986%	163,728	+14.368%
2025-07-17	92.5000	94.760000	92.500000	94.3300	+1.934%	181,202	+13.241%
2025-07-16	91.9500	92.640000	90.920000	92.5400	+0.696%	176,176	+15.431%
2025-07-15	93.6800	94.135000	91.860000	91.9000	-1.931%	177,492	+16.235%
2025-07-14	92.6900	93.880000	92.590000	93.7100	+0.688%	206,048	+13.990%
2025-07-11	93.7400	94.270000	92.900000	93.0700	-1.680%	188,106	+14.774%
2025-07-10	94.2100	95.860000	93.740000	94.6600	+0.478%	207,488	+12.846%
2025-07-09	94.6900	94.765000	93.370000	94.2100	-0.433%	176,244	+13.385%
2025-07-08	94.7800	95.650000	94.340000	94.6200	+0.138%	233,194	+12.894%
2025-07-07	94.3700	95.205000	94.070000	94.4900	+0.032%	235,925	+13.049%
2025-07-03	93.9900	94.770000	93.490000	94.4600	+1.211%	140,372	+13.085%
2025-07-02	92.8300	93.870000	91.500000	93.3300	+0.528%	241,810	+14.454%
2025-07-01	89.0000	93.430000	88.660000	92.8400	+3.976%	305,692	+15.058%
2025-06-30	89.3200	89.630000	88.220000	89.2900	+0.213%	351,697	+19.633%
2025-06-27	90.0100	90.230000	88.890000	89.1000	-0.934%	522,669	+19.888%
2025-06-26	89.1000	90.240000	88.745000	89.9400	+1.364%	217,730	+18.768%
2025-06-25	88.4400	88.905000	87.560000	88.7300	+0.147%	228,553	+20.388%
2025-06-24	86.1700	88.810000	85.660000	88.6000	+3.275%	400,914	+20.564%
2025-06-23	85.8500	86.410000	84.660000	85.7900	-0.360%	385,489	+24.513%
2025-06-20	87.6700	88.140000	85.450000	86.1000	-1.148%	958,184	+24.065%
2025-06-18	85.8200	87.320000	85.820000	87.1000	+1.385%	422,223	+22.641%
2025-06-17	84.9500	86.515000	84.950000	85.9100	+0.047%	387,739	+24.339%
2025-06-16	84.9400	86.160000	84.380000	85.8700	+1.887%	340,412	+24.397%
2025-06-13	83.3500	86.360000	83.350000	84.2800	-0.308%	305,102	+26.744%
2025-06-12	83.6600	84.760000	83.360000	84.5400	-0.083%	289,436	+26.354%
2025-06-11	85.6400	85.710800	84.350000	84.6100	-0.925%	259,239	+26.250%
2025-06-10	84.3000	85.550000	84.070000	85.4000	+1.582%	371,253	+25.082%
2025-06-09	84.4400	85.140000	83.980700	84.0700	+0.203%	362,625	+27.061%
2025-06-06	84.7000	84.700000	83.520000	83.9000	+0.624%	231,685	+27.318%
2025-06-05	83.3500	83.920000	83.100000	83.3800	+0.072%	372,358	+28.112%
2025-06-04	83.0200	84.150000	83.020000	83.3200	+0.434%	331,175	+28.205%
2025-06-03	82.1200	83.565000	81.970000	82.9600	+0.998%	251,241	+28.761%
2025-06-02	81.3100	82.260000	80.100000	82.1400	+0.097%	420,848	+30.046%
2025-05-30	82.4600	82.795000	81.830000	82.0600	-0.726%	324,086	+30.173%
2025-05-29	83.9700	84.190000	82.485000	82.6600	-0.864%	328,911	+29.228%
2025-05-28	84.3600	84.460000	83.285000	83.3800	-1.197%	287,260	+28.112%
2025-05-27	83.6000	84.700000	83.110000	84.3900	+2.452%	411,852	+26.579%
2025-05-23	81.8500	82.600000	81.585000	82.3700	-1.223%	272,099	+29.683%
2025-05-22	83.6400	83.990000	83.085000	83.3900	-0.785%	251,451	+28.097%
2025-05-21	85.5400	85.975400	84.000000	84.0500	-2.810%	307,266	+27.091%
2025-05-20	86.0600	87.130000	85.953200	86.4800	+0.430%	330,733	+23.520%
2025-05-19	86.6300	87.100000	85.640000	86.1100	-2.003%	325,761	+24.051%
2025-05-16	88.5400	89.100000	87.800000	87.8700	-0.701%	339,154	+21.566%
2025-05-15	87.0000	88.595000	86.375000	88.4900	+1.549%	392,584	+20.714%
2025-05-14	89.8600	89.860000	87.000000	87.1400	-3.038%	518,376	+22.584%
2025-05-13	92.9000	93.750000	87.005000	89.8700	-4.799%	1,181,980	+18.861%
2025-05-12	95.0000	95.665000	93.360000	94.4000	+1.988%	447,108	+13.157%
2025-05-09	93.4400	94.010000	92.405000	92.5600	-0.676%	270,210	+15.406%
2025-05-08	92.5100	94.500000	92.500000	93.1900	+2.339%	350,432	+14.626%
2025-05-07	91.8900	92.552500	90.720000	91.0600	-0.730%	281,075	+17.307%
2025-05-06	90.3800	92.170000	90.200000	91.7300	+0.647%	294,094	+16.450%
2025-05-05	90.9400	92.800000	90.825000	91.1400	-0.317%	341,001	+17.204%
2025-05-02	90.2600	91.954000	90.250000	91.4300	+2.800%	305,481	+16.833%
2025-05-01	89.1400	89.980000	88.450000	88.9400	-0.336%	241,457	+20.103%
2025-04-30	88.8900	89.750000	87.360000	89.2400	-0.546%	338,491	+19.700%
2025-04-29	88.4200	90.302500	87.400000	89.7300	+1.127%	329,758	+19.046%
2025-04-28	89.1100	90.410000	88.261600	88.7300	-0.805%	308,737	+20.388%
2025-04-25	90.0400	90.545000	88.900000	89.4500	-1.628%	344,516	+19.419%
2025-04-24	90.8300	92.340000	90.255000	90.9300	+0.044%	437,134	+17.475%
2025-04-23	91.8300	93.430000	90.630000	90.8900	+1.315%	371,891	+17.527%
2025-04-22	88.3000	90.230000	87.870000	89.7100	+3.127%	282,311	+19.073%
2025-04-21	87.1400	87.780000	86.242600	86.9900	-0.628%	206,566	+22.796%
2025-04-17	86.4500	88.010000	86.205000	87.5400	+1.167%	272,457	+22.024%
2025-04-16	86.9300	87.400000	85.230000	86.5300	-0.700%	195,665	+23.449%
2025-04-15	87.6800	88.195000	86.840000	87.1400	-0.639%	147,028	+22.584%
2025-04-14	87.4700	88.350000	86.070000	87.7000	+1.505%	195,553	+21.802%
2025-04-11	82.7500	87.000000	82.750000	86.4000	+4.021%	348,923	+23.634%
2025-04-10	86.9200	86.920000	81.160000	83.0600	-5.774%	489,150	+28.606%
2025-04-09	82.4100	89.075000	80.210000	88.1500	+6.154%	738,250	+21.180%
2025-04-08	85.2900	86.305000	82.400000	83.0400	-0.132%	910,114	+28.637%
2025-04-07	82.0300	86.900000	80.580000	83.1500	-1.469%	710,185	+28.467%

document.getElementById("VCVz79").onerror = function(){this.style.display='none';}; .dark-mode .hLX7sN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hLX7sN{ color: #333333; background-color: white; border: 2px solid #333333; }BCOThe Brink's Companystock NYSE

BCO
The Brink's Company
stock NYSE