Dark

BCO
The Brink's Company
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

122.04USD+0.785%(+0.95)518,338

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-121.09)0

After-hours

Jul 24, 2026 4:45:30 PM EDT

122.00USD-0.033%(-0.04)75,474

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	122.2900	123.490000	120.120100	122.0000	+0.752%	518,338	0.000%
2026-07-23	120.7200	123.760000	120.000000	121.0900	-1.336%	449,488	+0.752%
2026-07-22	124.2700	124.320000	121.510000	122.7300	-0.373%	589,231	-0.595%
2026-07-21	118.5600	123.250000	118.560000	123.1900	+3.010%	665,480	-0.966%
2026-07-20	120.1200	121.660000	118.565000	119.5900	-0.441%	615,666	+2.015%
2026-07-17	117.0300	120.480000	116.865000	120.1200	+1.995%	556,076	+1.565%
2026-07-16	112.3800	117.800000	112.380000	117.7700	+5.265%	668,880	+3.592%
2026-07-15	109.7900	113.080000	109.000000	111.8800	+2.529%	701,869	+9.045%
2026-07-14	106.6600	109.420000	106.660000	109.1200	+1.583%	551,829	+11.804%
2026-07-13	105.1400	108.000000	105.000000	107.4200	+3.051%	398,081	+13.573%
2026-07-10	104.1200	104.570000	102.630000	104.2400	+0.861%	339,697	+17.038%
2026-07-09	103.2300	104.487500	101.650000	103.3500	-0.395%	276,124	+18.045%
2026-07-08	102.0200	104.230000	101.580000	103.7600	-0.144%	423,640	+17.579%
2026-07-07	105.1900	106.980000	103.532500	103.9100	-0.622%	716,250	+17.409%
2026-07-06	101.4000	104.820000	101.270000	104.5600	+3.015%	427,314	+16.679%
2026-07-02	99.4000	101.990000	99.161000	101.5000	+2.525%	560,099	+20.197%
2026-07-01	95.0000	99.600000	95.000000	99.0000	+4.773%	726,623	+23.232%
2026-06-30	92.9300	95.920000	91.275000	94.4900	+2.528%	745,099	+29.114%
2026-06-29	93.9100	94.980000	91.050000	92.1600	-2.051%	699,844	+32.378%
2026-06-26	95.8600	96.260000	92.940000	94.0900	-1.145%	1,126,415	+29.663%
2026-06-25	96.3300	97.210000	94.635000	95.1800	-1.101%	393,881	+28.178%
2026-06-24	97.6800	98.790000	96.190000	96.2400	-0.424%	368,911	+26.766%
2026-06-23	97.5500	98.240000	95.900000	96.6500	-0.923%	408,496	+26.229%
2026-06-22	96.8900	98.000000	96.550000	97.5500	-0.123%	494,020	+25.064%
2026-06-18	98.6800	99.220000	97.210000	97.6700	+0.308%	790,827	+24.910%
2026-06-17	100.0000	101.200000	96.560000	97.3700	-2.766%	496,025	+25.295%
2026-06-16	101.0400	102.205000	99.895000	100.1400	-0.408%	308,913	+21.829%
2026-06-15	103.8000	104.000000	100.385000	100.5500	-1.364%	387,708	+21.333%
2026-06-12	101.9100	102.870000	101.305000	101.9400	+0.781%	347,468	+19.678%
2026-06-11	101.2900	102.070000	99.300000	101.1500	+0.168%	343,815	+20.613%
2026-06-10	103.1800	103.790000	100.950000	100.9800	-1.550%	444,729	+20.816%
2026-06-09	102.4800	105.099900	101.090000	102.5700	+1.214%	492,993	+18.943%
2026-06-08	101.0000	101.980000	100.200000	101.3400	+0.347%	302,264	+20.387%
2026-06-05	102.0200	103.190000	100.745000	100.9900	+0.050%	348,682	+20.804%
2026-06-04	102.0600	103.150000	99.995000	100.9400	+0.059%	390,356	+20.864%
2026-06-03	103.5900	103.590000	99.680000	100.8800	-2.030%	376,987	+20.936%
2026-06-02	102.2400	103.975000	101.885000	102.9700	-0.049%	416,888	+18.481%
2026-06-01	102.5200	103.910000	101.130000	103.0200	-0.961%	413,475	+18.424%
2026-05-29	106.5900	106.955000	103.230000	104.0200	-2.858%	487,798	+17.285%
2026-05-28	105.2100	107.420000	101.000000	107.0800	+0.848%	369,678	+13.934%
2026-05-27	107.7100	108.570000	105.900000	106.1800	-0.785%	309,189	+14.899%
2026-05-26	104.9000	107.450000	103.900000	107.0200	+2.167%	300,437	+13.997%
2026-05-22	104.9600	105.810000	101.000100	104.7500	-0.038%	379,534	+16.468%
2026-05-21	105.2500	106.110000	103.180000	104.7900	-1.744%	468,138	+16.423%
2026-05-20	102.5900	106.880000	101.510000	106.6500	+4.252%	402,083	+14.393%
2026-05-19	104.0300	105.320000	102.280000	102.3000	-2.553%	338,793	+19.257%
2026-05-18	103.7400	106.550000	102.750000	104.9800	+1.166%	404,149	+16.213%
2026-05-15	106.0000	107.380000	103.240000	103.7700	-2.937%	517,737	+17.568%
2026-05-14	105.9900	107.390000	104.430000	106.9100	+2.228%	680,715	+14.115%
2026-05-13	101.9700	104.780000	99.090000	104.5800	-1.088%	1,031,322	+16.657%
2026-05-12	105.4700	107.890000	104.040000	105.7300	+0.504%	794,168	+15.388%
2026-05-11	106.9500	107.155000	104.520000	105.2000	-1.884%	328,742	+15.970%
2026-05-08	108.4500	109.745000	106.030000	107.2200	-0.492%	475,307	+13.785%
2026-05-07	110.0500	110.900000	103.240000	107.7500	-1.156%	857,854	+13.225%
2026-05-06	109.9000	111.510000	103.030000	109.0100	+4.516%	563,364	+11.916%
2026-05-05	104.7500	105.820000	103.532700	104.3000	-0.077%	362,098	+16.970%
2026-05-04	106.5200	108.230000	104.290000	104.3800	-2.920%	327,393	+16.881%
2026-05-01	107.3000	107.640000	106.160000	107.5200	+0.721%	285,952	+13.467%
2026-04-30	107.0600	107.500000	105.770000	106.7500	-0.550%	259,594	+14.286%
2026-04-29	108.6300	108.700000	105.800000	107.3400	-1.260%	253,374	+13.658%
2026-04-28	107.5100	108.810000	105.150000	108.7100	+1.788%	331,871	+12.225%
2026-04-27	109.7500	109.965000	106.650000	106.8000	-2.962%	390,583	+14.232%
2026-04-24	110.9300	112.430000	109.020000	110.0600	-0.731%	346,474	+10.849%
2026-04-23	111.2000	113.600000	109.650000	110.8700	-0.324%	313,654	+10.039%
2026-04-22	111.0600	112.649900	110.410000	111.2300	+0.415%	652,051	+9.683%
2026-04-21	113.9800	115.440000	110.220000	110.7700	-2.757%	329,686	+10.138%
2026-04-20	113.8700	115.630000	113.720000	113.9100	-0.411%	338,891	+7.102%
2026-04-17	113.5600	116.590000	113.370000	114.3800	+2.427%	693,502	+6.662%
2026-04-16	109.0400	111.950000	107.520000	111.6700	+2.713%	384,337	+9.250%
2026-04-15	106.5300	109.290000	106.310000	108.7200	+1.931%	572,600	+12.215%
2026-04-14	107.0100	108.940000	106.060000	106.6600	-0.168%	729,097	+14.382%
2026-04-13	104.9900	107.020000	104.650000	106.8400	+1.251%	306,285	+14.189%
2026-04-10	106.1900	106.190000	104.100000	105.5200	-0.500%	257,024	+15.618%
2026-04-09	105.8200	106.610000	103.230000	106.0500	-0.226%	527,895	+15.040%
2026-04-08	106.2700	107.490000	105.350000	106.2900	+3.445%	548,248	+14.780%
2026-04-07	103.1000	103.760000	101.600000	102.7500	-0.859%	436,796	+18.735%
2026-04-06	103.8200	103.860000	102.000000	103.6400	+0.310%	295,987	+17.715%
2026-04-02	101.6700	105.520000	101.180000	103.3200	-0.058%	353,539	+18.080%
2026-04-01	104.3400	104.765000	102.550000	103.3800	-0.241%	439,801	+18.011%
2026-03-31	102.3700	104.510000	100.470000	103.6300	+3.114%	500,421	+17.727%
2026-03-30	101.8200	101.930000	99.420000	100.5000	-0.268%	863,275	+21.393%
2026-03-27	100.8000	101.155000	99.160000	100.7700	-0.983%	545,805	+21.068%
2026-03-26	101.2200	102.800000	100.570000	101.7700	-0.469%	605,176	+19.878%
2026-03-25	101.9700	102.270000	99.470000	102.2500	+1.469%	325,026	+19.315%
2026-03-24	99.8700	102.300000	98.910000	100.7700	-0.612%	498,530	+21.068%
2026-03-23	100.7500	103.120000	99.250000	101.3900	+3.798%	406,901	+20.327%
2026-03-20	100.0500	101.520000	96.490000	97.6800	-2.816%	1,279,682	+24.898%
2026-03-19	103.7600	103.760000	97.880000	100.5100	-0.711%	609,338	+21.381%
2026-03-18	104.4500	105.660000	101.200000	101.2300	-3.975%	636,377	+20.518%
2026-03-17	108.4300	108.580000	104.990000	105.4200	-0.622%	367,875	+15.728%
2026-03-16	108.6900	108.930000	105.890000	106.0800	-0.925%	394,133	+15.008%
2026-03-13	108.2800	109.305000	106.120000	107.0700	-0.214%	413,041	+13.944%
2026-03-12	108.1600	109.660000	107.160000	107.3000	-2.188%	356,001	+13.700%
2026-03-11	110.3000	111.020000	108.000000	109.7000	-1.127%	480,949	+11.212%
2026-03-10	114.4500	114.910000	110.070000	110.9500	-3.522%	547,746	+9.959%
2026-03-09	115.9000	115.900000	111.090000	115.0000	-2.261%	661,291	+6.087%
2026-03-06	120.7800	122.610000	117.400000	117.6600	-4.248%	769,399	+3.689%
2026-03-05	122.3300	124.310000	121.240000	122.8800	-0.647%	748,491	-0.716%
2026-03-04	126.6700	127.880000	123.650000	123.6800	-1.709%	704,953	-1.358%
2026-03-03	122.5500	126.640000	119.538500	125.8300	-0.016%	808,840	-3.044%
2026-03-02	113.5000	126.431900	113.270000	125.8500	+7.776%	1,415,852	-3.059%
2026-02-27	123.0000	125.280000	107.870000	116.7700	-13.874%	3,405,274	+4.479%
2026-02-26	130.1300	136.370000	129.700000	135.5800	+4.630%	548,494	-10.016%
2026-02-25	129.8000	130.400000	127.130000	129.5800	+0.286%	201,590	-5.850%
2026-02-24	127.8900	130.450000	127.890000	129.2100	+1.333%	260,986	-5.580%
2026-02-23	130.2300	130.530000	126.220000	127.5100	-2.291%	248,343	-4.321%
2026-02-20	129.5700	131.560000	128.265000	130.5000	+0.470%	371,172	-6.513%
2026-02-19	128.6800	132.040000	128.680000	129.8900	+0.054%	266,430	-6.074%
2026-02-18	129.7500	131.900000	129.050000	129.8200	0.000%	307,644	-6.024%
2026-02-17	130.9000	131.540000	129.760000	129.8200	-0.666%	226,249	-6.024%
2026-02-13	129.5800	132.840000	129.420000	130.6900	+1.239%	260,762	-6.649%
2026-02-12	131.8100	132.500000	128.155400	129.0900	-1.254%	269,501	-5.492%
2026-02-11	132.5700	133.620000	130.080000	130.7300	-0.578%	204,657	-6.678%
2026-02-10	131.3500	132.000000	130.186800	131.4900	+0.859%	277,593	-7.217%
2026-02-09	131.2000	132.850000	130.030000	130.3700	-0.412%	221,862	-6.420%
2026-02-06	129.2300	132.930000	128.440000	130.9100	+2.106%	408,389	-6.806%
2026-02-05	128.9400	130.025000	127.415000	128.2100	-0.327%	329,328	-4.844%
2026-02-04	126.7900	128.880000	125.680000	128.6300	+2.527%	187,044	-5.154%
2026-02-03	128.1300	129.000000	124.130000	125.4600	-2.495%	213,696	-2.758%
2026-02-02	126.7000	129.730000	126.700000	128.6700	+1.283%	221,526	-5.184%
2026-01-30	125.6200	127.475000	125.220000	127.0400	+0.324%	238,969	-3.967%
2026-01-29	125.5200	126.640000	124.030000	126.6300	+1.572%	190,822	-3.656%
2026-01-28	125.0500	125.335000	123.280000	124.6700	-0.646%	173,606	-2.142%
2026-01-27	125.6800	125.680000	124.070000	125.4800	+0.144%	141,847	-2.773%
2026-01-26	125.2600	126.351700	123.780000	125.3000	-0.120%	161,655	-2.634%
2026-01-23	125.1200	125.680000	124.000000	125.4500	-0.175%	199,388	-2.750%
2026-01-22	126.0000	126.870000	125.280100	125.6700	-0.016%	169,449	-2.920%
2026-01-21	124.0000	125.800000	124.000000	125.6900	+1.790%	241,064	-2.936%
2026-01-20	123.9900	125.690000	122.590000	123.4800	-1.782%	202,800	-1.199%
2026-01-16	124.3200	125.770000	122.750100	125.7200	+0.737%	290,757	-2.959%
2026-01-15	122.6600	125.470000	122.660000	124.8000	+2.320%	264,548	-2.244%
2026-01-14	123.2200	123.335000	121.700000	121.9700	-0.660%	264,893	+0.025%
2026-01-13	124.1000	124.980000	122.520000	122.7800	-1.016%	174,808	-0.635%
2026-01-12	125.3800	126.350000	122.770000	124.0400	-2.277%	289,676	-1.645%
2026-01-09	123.5400	127.190000	122.747500	126.9300	+2.446%	275,013	-3.884%
2026-01-08	118.4300	123.920000	118.430000	123.9000	+4.144%	421,508	-1.533%
2026-01-07	119.8400	119.849700	118.270000	118.9700	-1.056%	175,547	+2.547%
2026-01-06	118.7000	120.280000	118.450000	120.2400	+0.325%	226,573	+1.464%
2026-01-05	115.9100	120.440000	115.910000	119.8500	+2.911%	178,716	+1.794%
2026-01-02	116.4500	117.570000	115.210000	116.4600	-0.231%	229,905	+4.757%
2025-12-31	117.8200	118.220000	116.210000	116.7300	-1.377%	220,990	+4.515%
2025-12-30	118.8200	119.450000	118.105000	118.3600	-0.555%	132,452	+3.075%
2025-12-29	119.6700	120.105000	118.135000	119.0200	-0.510%	196,290	+2.504%
2025-12-26	119.1100	120.220000	118.730000	119.6300	+0.285%	115,827	+1.981%
2025-12-24	117.9000	119.998100	117.900000	119.2900	+0.888%	97,539	+2.272%
2025-12-23	119.0200	120.310000	117.965000	118.2400	-1.005%	254,332	+3.180%
2025-12-22	118.3500	120.327900	118.350000	119.4400	+0.412%	200,547	+2.143%
2025-12-19	118.4600	120.720000	118.130000	118.9500	-0.494%	775,182	+2.564%
2025-12-18	121.0500	122.420000	119.440000	119.5400	-0.441%	357,997	+2.058%
2025-12-17	119.3900	121.888600	119.390000	120.0700	+0.368%	305,363	+1.607%
2025-12-16	120.2800	121.080000	118.525000	119.6300	-0.008%	328,180	+1.981%
2025-12-15	121.0100	122.130000	119.220000	119.6400	+0.159%	344,353	+1.973%
2025-12-12	121.1600	122.235000	118.410000	119.4500	-1.142%	430,959	+2.135%
2025-12-11	120.3200	122.500000	120.320000	120.8300	+3.106%	322,088	+0.968%
2025-12-10	115.1000	117.870000	114.840000	117.1900	+2.331%	286,681	+4.104%
2025-12-09	114.4200	115.430000	113.900100	114.5200	+0.633%	216,135	+6.532%
2025-12-08	116.9500	117.590000	113.490000	113.8000	-2.477%	203,746	+7.206%
2025-12-05	116.6400	117.929900	115.780000	116.6900	+0.197%	141,620	+4.551%
2025-12-04	116.6200	118.220000	116.300000	116.4600	-1.555%	206,221	+4.757%
2025-12-03	113.8600	118.310000	113.120000	118.3000	+4.551%	365,987	+3.128%
2025-12-02	113.8700	114.470000	112.990000	113.1500	+0.346%	260,496	+7.821%
2025-12-01	111.5000	113.470000	111.500000	112.7600	+0.383%	247,503	+8.194%
2025-11-28	111.8400	113.780000	111.840000	112.3300	+0.546%	117,802	+8.609%
2025-11-26	111.8100	113.105000	111.360000	111.7200	-0.782%	272,313	+9.202%
2025-11-25	111.7600	114.030000	110.770000	112.6000	+1.378%	189,210	+8.348%
2025-11-24	110.0800	111.971400	108.800000	111.0700	+0.589%	213,326	+9.841%
2025-11-21	109.6900	112.535000	107.485000	110.4200	+1.191%	338,459	+10.487%
2025-11-20	111.5500	114.090000	107.885000	109.1200	-0.755%	315,768	+11.804%
2025-11-19	109.4100	110.420000	109.250000	109.9500	+0.862%	260,182	+10.960%
2025-11-18	108.5700	109.641800	108.065000	109.0100	+0.888%	220,387	+11.916%
2025-11-17	111.7900	112.650100	107.995000	108.0500	-2.964%	226,240	+12.911%
2025-11-14	110.3100	113.980000	110.310000	111.3500	-2.170%	321,068	+9.564%
2025-11-13	113.7700	116.590000	113.230000	113.8200	0.000%	362,749	+7.187%
2025-11-12	112.4000	114.795000	112.400000	113.8200	+1.075%	195,389	+7.187%
2025-11-11	113.1900	114.270000	111.683700	112.6100	-1.020%	178,536	+8.339%
2025-11-10	114.0900	114.850000	112.480000	113.7700	+0.932%	232,198	+7.234%
2025-11-07	111.8300	113.390000	111.800000	112.7200	+0.401%	235,352	+8.233%
2025-11-06	113.8600	114.760000	111.750000	112.2700	-1.396%	250,189	+8.667%
2025-11-05	105.2200	115.998000	105.220000	113.8600	+7.537%	510,485	+7.149%
2025-11-04	110.4800	111.090000	105.560000	105.8800	-4.259%	522,905	+15.225%
2025-11-03	110.3800	112.625000	109.950000	110.5900	-0.513%	244,315	+10.317%
2025-10-31	111.3700	112.010000	109.980000	111.1600	-0.519%	260,343	+9.752%
2025-10-30	112.0500	113.370000	111.640000	111.7400	-0.913%	182,290	+9.182%
2025-10-29	114.7400	115.279500	112.190000	112.7700	-2.177%	186,701	+8.185%
2025-10-28	115.6200	116.091900	114.140000	115.2800	-0.415%	184,310	+5.829%
2025-10-27	115.4300	116.750000	114.980000	115.7600	+0.347%	162,003	+5.390%
2025-10-24	116.6700	116.670000	115.300000	115.3600	-0.517%	133,573	+5.756%
2025-10-23	113.9200	117.420000	113.920000	115.9600	+1.997%	197,544	+5.209%
2025-10-22	115.5100	116.040000	113.430000	113.6900	-0.993%	205,906	+7.309%
2025-10-21	113.5000	115.455000	113.410000	114.8300	+0.976%	185,899	+6.244%
2025-10-20	111.8200	113.750000	111.550000	113.7200	+1.909%	159,146	+7.281%
2025-10-17	110.7800	111.710000	109.720000	111.5900	+0.668%	190,718	+9.329%
2025-10-16	112.2600	112.260000	109.753400	110.8500	-1.142%	217,917	+10.059%
2025-10-15	112.2500	113.270000	111.620000	112.1300	+0.241%	200,039	+8.802%
2025-10-14	110.0500	111.990000	110.020000	111.8600	+0.657%	165,828	+9.065%
2025-10-13	111.3000	111.770000	110.760000	111.1300	+0.670%	159,191	+9.781%
2025-10-10	113.1000	114.000000	110.080000	110.3900	-2.551%	154,017	+10.517%
2025-10-09	114.5600	114.610000	112.630000	113.2800	-1.264%	134,958	+7.698%
2025-10-08	113.9300	115.456000	113.020000	114.7300	+1.495%	181,518	+6.337%
2025-10-07	115.3700	115.900000	112.640000	113.0400	-1.662%	210,608	+7.926%
2025-10-06	115.3700	116.210000	114.400000	114.9500	+0.105%	174,292	+6.133%
2025-10-03	115.9400	117.170000	114.750000	114.8300	-1.255%	167,397	+6.244%
2025-10-02	118.2900	118.290000	115.545000	116.2900	-1.732%	172,169	+4.910%
2025-10-01	116.4600	118.600000	116.180000	118.3400	+1.266%	197,967	+3.093%
2025-09-30	116.3800	117.070000	115.460000	116.8600	+0.663%	162,379	+4.398%
2025-09-29	117.7000	117.700000	115.744300	116.0900	-0.778%	254,914	+5.091%
2025-09-26	115.6500	117.590000	115.650000	117.0000	+1.097%	200,079	+4.274%
2025-09-25	116.3400	116.345000	115.420000	115.7300	-0.524%	158,777	+5.418%
2025-09-24	115.6300	116.550000	115.160000	116.3400	+0.518%	183,445	+4.865%
2025-09-23	116.2000	117.591100	115.270000	115.7400	-0.524%	252,206	+5.409%
2025-09-22	114.2000	116.440000	113.670000	116.3500	+2.088%	258,050	+4.856%
2025-09-19	115.2300	115.380000	113.130000	113.9700	-0.861%	988,146	+7.046%
2025-09-18	115.4600	115.745000	114.670000	114.9600	-0.087%	275,472	+6.124%
2025-09-17	114.9300	117.990000	114.770000	115.0600	+0.061%	262,995	+6.032%
2025-09-16	115.4100	115.470000	113.950000	114.9900	-0.174%	212,244	+6.096%
2025-09-15	116.2500	117.030000	114.800000	115.1900	-0.570%	230,536	+5.912%
2025-09-12	117.2500	117.650000	115.640000	115.8500	-1.421%	175,730	+5.309%
2025-09-11	115.0000	117.620000	114.895000	117.5200	+2.862%	370,030	+3.812%
2025-09-10	115.4400	115.645000	114.165000	114.2500	-1.159%	259,080	+6.783%
2025-09-09	114.4400	115.642000	113.910000	115.5900	+0.601%	205,095	+5.545%
2025-09-08	115.0000	115.680000	114.110000	114.9000	+0.139%	177,392	+6.179%
2025-09-05	114.0000	115.255000	112.124200	114.7400	+0.924%	338,580	+6.327%
2025-09-04	113.6700	114.330000	112.230000	113.6900	+0.923%	425,445	+7.309%
2025-09-03	113.2500	113.755000	110.870000	112.6500	-0.600%	418,139	+8.300%
2025-09-02	110.8800	113.650000	110.880000	113.3300	+1.151%	323,279	+7.650%
2025-08-29	112.2100	112.840000	110.640000	112.0400	-0.027%	354,226	+8.890%
2025-08-28	112.7900	112.930000	111.400000	112.0700	-0.329%	196,697	+8.861%
2025-08-27	111.3800	113.000000	111.110000	112.4400	+0.536%	263,747	+8.502%
2025-08-26	111.7600	112.960000	111.000000	111.8400	-0.196%	305,208	+9.084%
2025-08-25	112.8400	114.000000	111.825000	112.0600	-0.990%	173,627	+8.870%
2025-08-22	110.5000	113.660000	110.150000	113.1800	+2.938%	393,347	+7.793%
2025-08-21	109.3400	110.830000	109.270000	109.9500	+0.173%	159,773	+10.960%
2025-08-20	110.9200	111.520000	109.680000	109.7600	-0.894%	207,274	+11.152%
2025-08-19	111.2200	112.310000	110.120000	110.7500	+0.072%	458,394	+10.158%
2025-08-18	110.7300	111.880000	110.370000	110.6700	+0.399%	334,938	+10.238%
2025-08-15	111.5400	111.705000	109.300000	110.2300	-0.979%	349,047	+10.678%
2025-08-14	111.7450	115.000000	110.780000	111.3200	-0.009%	455,692	+9.594%
2025-08-13	109.6600	111.430000	109.165000	111.3300	+2.241%	544,386	+9.584%
2025-08-12	106.6100	109.380000	106.065000	108.8900	+2.129%	477,622	+12.040%
2025-08-11	105.3000	106.670000	105.083500	106.6200	+1.071%	347,058	+14.425%
2025-08-08	104.7700	105.640000	103.410100	105.4900	+0.505%	406,967	+15.651%
2025-08-07	100.5150	105.000000	100.515000	104.9600	+4.939%	813,709	+16.235%
2025-08-06	93.9700	100.155000	91.508000	100.0200	+12.813%	966,182	+21.976%
2025-08-05	87.6700	89.290000	87.000000	88.6600	+1.326%	357,342	+37.604%
2025-08-04	84.9900	88.030000	84.990000	87.5000	+2.712%	248,650	+39.429%
2025-08-01	86.6300	86.630000	85.060000	85.1900	-2.462%	248,792	+43.209%
2025-07-31	86.5000	87.870000	86.495000	87.3400	-0.308%	268,414	+39.684%
2025-07-30	89.8700	90.135000	87.260000	87.6100	-2.297%	282,085	+39.254%
2025-07-29	91.9100	92.000000	89.591000	89.6700	-1.968%	219,645	+36.054%
2025-07-28	91.4900	92.650000	90.797000	91.4700	-0.327%	263,242	+33.377%
2025-07-25	93.3300	93.330000	91.180000	91.7700	-1.629%	232,410	+32.941%
2025-07-24	93.5600	94.380000	93.270000	93.2900	-1.113%	165,881	+30.775%
2025-07-23	94.4100	94.550000	93.610000	94.3400	+0.298%	155,686	+29.319%
2025-07-22	92.5900	94.250000	92.590000	94.0600	+1.401%	216,754	+29.704%
2025-07-21	93.8900	94.055000	92.600000	92.7600	-0.685%	136,498	+31.522%
2025-07-18	94.4200	94.740000	93.210000	93.4000	-0.986%	163,728	+30.621%
2025-07-17	92.5000	94.760000	92.500000	94.3300	+1.934%	181,202	+29.333%
2025-07-16	91.9500	92.640000	90.920000	92.5400	+0.696%	176,176	+31.835%
2025-07-15	93.6800	94.135000	91.860000	91.9000	-1.931%	177,492	+32.753%
2025-07-14	92.6900	93.880000	92.590000	93.7100	+0.688%	206,048	+30.189%
2025-07-11	93.7400	94.270000	92.900000	93.0700	-1.680%	188,106	+31.084%
2025-07-10	94.2100	95.860000	93.740000	94.6600	+0.478%	207,488	+28.882%
2025-07-09	94.6900	94.765000	93.370000	94.2100	-0.433%	176,244	+29.498%
2025-07-08	94.7800	95.650000	94.340000	94.6200	+0.138%	233,194	+28.937%
2025-07-07	94.3700	95.205000	94.070000	94.4900	+0.032%	235,925	+29.114%
2025-07-03	93.9900	94.770000	93.490000	94.4600	+1.211%	140,372	+29.155%
2025-07-02	92.8300	93.870000	91.500000	93.3300	+0.528%	241,810	+30.719%
2025-07-01	89.0000	93.430000	88.660000	92.8400	+3.976%	305,692	+31.409%
2025-06-30	89.3200	89.630000	88.220000	89.2900	+0.213%	351,697	+36.633%
2025-06-27	90.0100	90.230000	88.890000	89.1000	-0.934%	522,669	+36.925%
2025-06-26	89.1000	90.240000	88.745000	89.9400	+1.364%	217,730	+35.646%
2025-06-25	88.4400	88.905000	87.560000	88.7300	+0.147%	228,553	+37.496%
2025-06-24	86.1700	88.810000	85.660000	88.6000	+3.275%	400,914	+37.698%
2025-06-23	85.8500	86.410000	84.660000	85.7900	-0.360%	385,489	+42.208%
2025-06-20	87.6700	88.140000	85.450000	86.1000	-1.148%	958,184	+41.696%
2025-06-18	85.8200	87.320000	85.820000	87.1000	+1.385%	422,223	+40.069%
2025-06-17	84.9500	86.515000	84.950000	85.9100	+0.047%	387,739	+42.009%
2025-06-16	84.9400	86.160000	84.380000	85.8700	+1.887%	340,412	+42.075%
2025-06-13	83.3500	86.360000	83.350000	84.2800	-0.308%	305,102	+44.756%
2025-06-12	83.6600	84.760000	83.360000	84.5400	-0.083%	289,436	+44.310%
2025-06-11	85.6400	85.710800	84.350000	84.6100	-0.925%	259,239	+44.191%
2025-06-10	84.3000	85.550000	84.070000	85.4000	+1.582%	371,253	+42.857%
2025-06-09	84.4400	85.140000	83.980700	84.0700	+0.203%	362,625	+45.117%
2025-06-06	84.7000	84.700000	83.520000	83.9000	+0.624%	231,685	+45.411%
2025-06-05	83.3500	83.920000	83.100000	83.3800	+0.072%	372,358	+46.318%
2025-06-04	83.0200	84.150000	83.020000	83.3200	+0.434%	331,175	+46.423%
2025-06-03	82.1200	83.565000	81.970000	82.9600	+0.998%	251,241	+47.059%
2025-06-02	81.3100	82.260000	80.100000	82.1400	+0.097%	420,848	+48.527%
2025-05-30	82.4600	82.795000	81.830000	82.0600	-0.726%	324,086	+48.672%
2025-05-29	83.9700	84.190000	82.485000	82.6600	-0.864%	328,911	+47.593%
2025-05-28	84.3600	84.460000	83.285000	83.3800	-1.197%	287,260	+46.318%
2025-05-27	83.6000	84.700000	83.110000	84.3900	+2.452%	411,852	+44.567%
2025-05-23	81.8500	82.600000	81.585000	82.3700	-1.223%	272,099	+48.112%
2025-05-22	83.6400	83.990000	83.085000	83.3900	-0.785%	251,451	+46.301%
2025-05-21	85.5400	85.975400	84.000000	84.0500	-2.810%	307,266	+45.152%
2025-05-20	86.0600	87.130000	85.953200	86.4800	+0.430%	330,733	+41.073%
2025-05-19	86.6300	87.100000	85.640000	86.1100	-2.003%	325,761	+41.679%
2025-05-16	88.5400	89.100000	87.800000	87.8700	-0.701%	339,154	+38.841%
2025-05-15	87.0000	88.595000	86.375000	88.4900	+1.549%	392,584	+37.869%
2025-05-14	89.8600	89.860000	87.000000	87.1400	-3.038%	518,376	+40.005%
2025-05-13	92.9000	93.750000	87.005000	89.8700	-4.799%	1,181,980	+35.752%
2025-05-12	95.0000	95.665000	93.360000	94.4000	+1.988%	447,108	+29.237%
2025-05-09	93.4400	94.010000	92.405000	92.5600	-0.676%	270,210	+31.806%
2025-05-08	92.5100	94.500000	92.500000	93.1900	+2.339%	350,432	+30.915%
2025-05-07	91.8900	92.552500	90.720000	91.0600	-0.730%	281,075	+33.978%
2025-05-06	90.3800	92.170000	90.200000	91.7300	+0.647%	294,094	+32.999%
2025-05-05	90.9400	92.800000	90.825000	91.1400	-0.317%	341,001	+33.860%
2025-05-02	90.2600	91.954000	90.250000	91.4300	+2.800%	305,481	+33.435%
2025-05-01	89.1400	89.980000	88.450000	88.9400	-0.336%	241,457	+37.171%
2025-04-30	88.8900	89.750000	87.360000	89.2400	-0.546%	338,491	+36.710%
2025-04-29	88.4200	90.302500	87.400000	89.7300	+1.127%	329,758	+35.963%
2025-04-28	89.1100	90.410000	88.261600	88.7300	-0.805%	308,737	+37.496%
2025-04-25	90.0400	90.545000	88.900000	89.4500	-1.628%	344,516	+36.389%
2025-04-24	90.8300	92.340000	90.255000	90.9300	+0.044%	437,134	+34.169%
2025-04-23	91.8300	93.430000	90.630000	90.8900	+1.315%	371,891	+34.228%
2025-04-22	88.3000	90.230000	87.870000	89.7100	+3.127%	282,311	+35.994%
2025-04-21	87.1400	87.780000	86.242600	86.9900	-0.628%	206,566	+40.246%
2025-04-17	86.4500	88.010000	86.205000	87.5400	+1.167%	272,457	+39.365%
2025-04-16	86.9300	87.400000	85.230000	86.5300	-0.700%	195,665	+40.992%
2025-04-15	87.6800	88.195000	86.840000	87.1400	-0.639%	147,028	+40.005%
2025-04-14	87.4700	88.350000	86.070000	87.7000	+1.505%	195,553	+39.111%
2025-04-11	82.7500	87.000000	82.750000	86.4000	+4.021%	348,923	+41.204%
2025-04-10	86.9200	86.920000	81.160000	83.0600	-5.774%	489,150	+46.882%
2025-04-09	82.4100	89.075000	80.210000	88.1500	+6.154%	738,250	+38.400%
2025-04-08	85.2900	86.305000	82.400000	83.0400	-0.132%	910,114	+46.917%
2025-04-07	82.0300	86.900000	80.580000	83.1500	-1.469%	710,185	+46.723%
2025-04-04	83.7100	86.220000	82.790000	84.3900	-2.054%	694,900	+44.567%
2025-04-03	87.1300	87.730000	85.090000	86.1600	-5.047%	330,778	+41.597%
2025-04-02	87.7500	90.770000	87.750000	90.7400	+2.150%	331,046	+34.450%
2025-04-01	85.7400	89.070000	85.260000	88.8300	+3.099%	321,998	+37.341%
2025-03-31	86.2900	87.280000	85.810000	86.1600	-1.159%	319,406	+41.597%
2025-03-28	88.2000	88.200000	86.490000	87.1700	-0.954%	192,279	+39.956%
2025-03-27	86.7900	88.399000	86.230000	88.0100	+1.045%	221,702	+38.621%
2025-03-26	88.0000	88.555000	86.300000	87.1000	-0.695%	211,105	+40.069%
2025-03-25	87.0400	88.005000	86.460000	87.7100	+0.183%	219,508	+39.095%
2025-03-24	85.4200	87.600000	85.180000	87.5500	+4.438%	388,329	+39.349%
2025-03-21	84.9800	85.575000	82.780000	83.8300	-2.307%	1,201,956	+45.533%
2025-03-20	86.1100	87.140000	85.465900	85.8100	-1.718%	165,234	+42.175%
2025-03-19	86.9100	87.670000	85.595000	87.3100	+0.913%	243,076	+39.732%
2025-03-18	85.7900	86.750000	85.310000	86.5200	+0.012%	211,995	+41.008%
2025-03-17	85.7500	86.859000	85.200000	86.5100	+0.922%	250,233	+41.024%
2025-03-14	84.2600	85.905000	83.430000	85.7200	+2.794%	338,765	+42.324%
2025-03-13	85.1800	86.120000	83.380000	83.3900	-1.651%	288,094	+46.301%
2025-03-12	87.6600	88.025000	84.300000	84.7900	-2.853%	342,583	+43.885%
2025-03-11	87.7600	88.630000	85.960000	87.2800	-0.411%	292,023	+39.780%
2025-03-10	88.3100	90.350000	87.550000	87.6400	-1.947%	281,178	+39.206%
2025-03-07	86.6500	89.700000	85.950000	89.3800	+2.854%	237,049	+36.496%
2025-03-06	85.8100	87.460000	85.570000	86.9000	-0.161%	195,444	+40.391%
2025-03-05	86.3900	87.290000	84.875000	87.0400	+0.857%	285,969	+40.165%
2025-03-04	87.3500	87.815000	84.650000	86.3000	-2.497%	333,534	+41.367%
2025-03-03	94.0800	94.271000	88.180000	88.5100	-5.880%	344,200	+37.838%
2025-02-28	92.3600	94.240000	91.966342	94.0400	+2.206%	460,019	+29.732%
2025-02-27	94.7800	95.710000	91.260000	92.0100	-4.445%	452,183	+32.594%
2025-02-26	93.9200	99.900000	93.920000	96.2900	+1.948%	395,759	+26.701%
2025-02-25	93.0300	94.947873	92.900000	94.4500	+2.463%	436,120	+29.169%
2025-02-24	92.5500	92.945000	91.440000	92.1800	+0.589%	172,401	+32.350%
2025-02-21	93.1800	94.000000	90.450000	91.6400	-0.704%	339,020	+33.130%
2025-02-20	93.8200	93.970000	92.060000	92.2900	-2.432%	217,259	+32.192%
2025-02-19	92.3800	94.890000	92.250000	94.5900	+1.220%	244,506	+28.978%
2025-02-18	93.5600	93.840000	92.600000	93.4500	-0.171%	257,366	+30.551%
2025-02-14	94.8900	95.955000	93.510000	93.6100	-0.085%	176,848	+30.328%
2025-02-13	93.7200	94.000000	93.130000	93.6900	+0.580%	154,495	+30.217%
2025-02-12	91.4400	93.769900	91.135000	93.1500	+0.183%	163,957	+30.972%
2025-02-11	91.8800	93.450000	91.360000	92.9800	+0.497%	172,368	+31.211%
2025-02-10	91.8500	93.420000	91.785000	92.5200	+1.214%	170,959	+31.863%
2025-02-07	91.7500	91.750000	90.025000	91.4100	-0.749%	236,124	+33.465%
2025-02-06	92.1100	93.700000	91.680000	92.1000	+0.469%	252,231	+32.465%
2025-02-05	92.9800	92.980000	91.460000	91.6700	-0.693%	224,129	+33.086%
2025-02-04	91.5800	92.570000	90.840000	92.3100	+0.588%	155,938	+32.163%
2025-02-03	91.2200	92.060000	89.410000	91.7700	-1.671%	240,208	+32.941%

document.getElementById("CVdqQN").onerror = function(){this.style.display='none';}; .dark-mode .W3DWxN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W3DWxN{ color: #333333; background-color: white; border: 2px solid #333333; }BCOThe Brink's Companystock NYSE

BCO
The Brink's Company
stock NYSE