Get the Stockscreener App
90.63
0.06%
+0.05
After Hours:
90.63
Brink's Co. Stock (BCO) Price History
The historical daily chart and data for Brink's Co. stock (BCO), show that the latest closing stock price as of May 06, 2024, is $90.63.
- Brink's Co. all-time high stock price is $97.10, occurred on January 13, 2020.
- The lowest Brink's Co. stock price recorded was $19.15 on October 30, 2014. Since then, Brink's Co.'s stock price has risen over 373.26% to $90.63 now.
- The 52-week high stock price for BCO is $93.25, representing a 2.89% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for BCO is $62.13, indicating a -31.45% decrease from the current share price, occurred on May 09, 2023.
- The closing price of Brink's Co. (BCO) stock in the beginning of 2023 was $65.41. The stock closed the year at $53.71, a loss of over -17.89% for the year.
The table below shows more information about BCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $92.40 | $90.46 | $1.94 | 154,153.0 | +0.06% |
| May 03, 2024 | $90.92 | $89.90 | $1.02 | 151,848.0 | +1.91% |
| May 02, 2024 | $88.92 | $87.28 | $1.64 | 282,547.0 | +2.02% |
| May 01, 2024 | $88.77 | $87.00 | $1.77 | 220,927.0 | -0.39% |
| Apr 30, 2024 | $90.38 | $87.43 | $2.94 | 160,840.0 | -2.96% |
| Apr 29, 2024 | $91.45 | $89.12 | $2.33 | 390,266.0 | +1.58% |
| Apr 26, 2024 | $89.14 | $87.72 | $1.42 | 114,597.0 | +1.84% |
| Apr 25, 2024 | $88.37 | $86.95 | $1.42 | 189,681.0 | -2.24% |
| Apr 24, 2024 | $89.42 | $88.16 | $1.26 | 124,141.0 | -0.27% |
| Apr 23, 2024 | $89.72 | $88.04 | $1.68 | 126,764.0 | +1.41% |
| Apr 22, 2024 | $88.94 | $87.58 | $1.36 | 290,946.0 | +1.25% |
| Apr 19, 2024 | $87.33 | $86.22 | $1.11 | 144,913.0 | +0.87% |
| Apr 18, 2024 | $87.16 | $85.68 | $1.48 | 161,658.0 | +0.08% |
| Apr 17, 2024 | $88.39 | $86.10 | $2.29 | 149,541.0 | -1.02% |
| Apr 16, 2024 | $87.45 | $85.04 | $2.41 | 190,803.0 | +0.72% |
| Apr 15, 2024 | $88.01 | $85.95 | $2.05 | 152,058.0 | -0.55% |
| Apr 12, 2024 | $87.87 | $86.35 | $1.52 | 124,128.0 | -1.42% |
| Apr 11, 2024 | $88.45 | $87.22 | $1.23 | 176,377.0 | +0.66% |
| Apr 10, 2024 | $88.67 | $87.01 | $1.66 | 155,286.0 | -2.70% |
| Apr 09, 2024 | $90.41 | $88.87 | $1.54 | 126,913.0 | +1.20% |
| Apr 08, 2024 | $89.59 | $88.57 | $1.02 | 74,712.0 | +0.46% |
Brink's Co. Stock (BCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brink's Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brink's Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brink's Co. Stock (BCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $92.40 | $87.00 | $5.40 | 963,628.0 | +3.62% |
| Apr, 2024 | $92.47 | $85.04 | $7.43 | 3,839,219.0 | -5.33% |
| Mar, 2024 | $93.25 | $82.02 | $11.23 | 4,424,428.0 | +11.53% |
| Feb, 2024 | $86.73 | $79.03 | $7.70 | 4,935,199.0 | +2.46% |
| Jan, 2024 | $88.06 | $79.17 | $8.89 | 3,851,634.0 | -8.08% |
Brink's Co. Stock (BCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $90.13 | $78.83 | $11.30 | 5,760,440.0 | +11.47% |
| Nov, 2023 | $79.31 | $65.97 | $13.34 | 4,711,399.0 | +18.01% |
| Oct, 2023 | $75.45 | $64.15 | $11.30 | 6,018,202.0 | -7.96% |
| Sep, 2023 | $77.47 | $69.63 | $7.84 | 4,169,250.0 | -4.18% |
| Aug, 2023 | $77.46 | $65.75 | $11.70 | 4,759,670.0 | +3.91% |
| Jul, 2023 | $73.31 | $63.79 | $9.52 | 4,056,803.0 | +7.56% |
| Jun, 2023 | $73.39 | $66.28 | $7.11 | 4,498,861.0 | +1.95% |
| May, 2023 | $69.48 | $59.46 | $10.02 | 4,001,980.0 | +5.86% |
| Apr, 2023 | $67.20 | $61.69 | $5.51 | 3,091,054.0 | -5.91% |
| Mar, 2023 | $68.32 | $60.22 | $8.10 | 4,924,856.0 | +2.38% |
| Feb, 2023 | $70.05 | $61.76 | $8.29 | 3,524,903.0 | -0.53% |
| Jan, 2023 | $65.78 | $53.88 | $11.90 | 3,854,364.0 | +22.14% |
Brink's Co. Stock (BCO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $60.35 | $52.62 | $7.73 | 5,510,077.0 | -10.11% |
| Nov, 2022 | $64.33 | $56.92 | $7.41 | 4,092,697.0 | +0.20% |
| Oct, 2022 | $61.70 | $48.49 | $13.21 | 6,412,944.0 | +23.10% |
| Sep, 2022 | $56.74 | $48.38 | $8.36 | 5,197,371.0 | -12.37% |
| Aug, 2022 | $59.90 | $54.80 | $5.10 | 6,006,444.0 | -2.92% |
| Jul, 2022 | $61.29 | $53.99 | $7.30 | 4,977,482.0 | -6.21% |
| Jun, 2022 | $63.66 | $54.14 | $9.52 | 6,632,101.0 | -0.20% |
| May, 2022 | $61.54 | $53.73 | $7.81 | 6,164,820.0 | +3.19% |
| Apr, 2022 | $68.99 | $58.72 | $10.27 | 6,089,776.0 | -13.31% |
| Mar, 2022 | $70.88 | $62.45 | $8.43 | 8,117,323.0 | -2.94% |
| Feb, 2022 | $72.13 | $68.08 | $4.05 | 5,713,781.0 | +0.40% |
| Jan, 2022 | $73.42 | $65.17 | $8.25 | 7,969,617.0 | +6.42% |
1.27%
1.50%
Cap:
|
Volume (24h):