Get the Stockscreener App
95.92
0.71%
0.745
Brinks Co Stock (BCO) Price History
The historical daily chart and data for Brinks Co stock (BCO), show that the latest closing stock price as of June 26, 2026, is $95.92.
- Brinks Co all-time high stock price is $136.37, occurred on February 26, 2026.
- The lowest Brinks Co stock price recorded was $19.15 on October 30, 2014. Since then, Brinks Co's stock price has risen over 400.91% to $95.92 now.
- The 52-week high stock price for BCO is $136.37, representing a 42.16% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for BCO is $84.99, indicating a -11.40% decrease from the current share price, occurred on August 04, 2025.
- The closing price of Brinks Co (BCO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 26, 2026 | $96.23 | $95.06 | $1.16 | 32,435.0 | +0.81% |
| Jun 25, 2026 | $97.21 | $94.64 | $2.57 | 393,865.0 | -1.10% |
| Jun 24, 2026 | $98.79 | $96.19 | $2.60 | 368,874.0 | -0.42% |
| Jun 23, 2026 | $98.24 | $95.90 | $2.34 | 408,495.0 | -0.92% |
| Jun 22, 2026 | $98.00 | $96.55 | $1.45 | 493,932.0 | -0.12% |
| Jun 18, 2026 | $99.22 | $97.21 | $2.01 | 790,812.0 | +0.31% |
| Jun 17, 2026 | $101.2 | $96.56 | $4.64 | 495,968.0 | -2.77% |
| Jun 16, 2026 | $102.2 | $99.89 | $2.31 | 308,873.0 | -0.41% |
| Jun 15, 2026 | $104.0 | $100.4 | $3.61 | 387,245.0 | -1.36% |
| Jun 12, 2026 | $102.9 | $101.3 | $1.56 | 347,467.0 | +0.78% |
| Jun 11, 2026 | $102.1 | $99.30 | $2.77 | 343,792.0 | +0.17% |
| Jun 10, 2026 | $103.8 | $101.0 | $2.84 | 444,728.0 | -1.55% |
| Jun 09, 2026 | $105.1 | $101.1 | $4.01 | 492,993.0 | +1.21% |
| Jun 08, 2026 | $102.0 | $100.2 | $1.78 | 302,196.0 | +0.35% |
| Jun 05, 2026 | $103.2 | $100.7 | $2.44 | 348,577.0 | +0.05% |
| Jun 04, 2026 | $103.2 | $100.00 | $3.16 | 390,355.0 | +0.06% |
| Jun 03, 2026 | $103.6 | $99.68 | $3.91 | 376,853.0 | -2.03% |
| Jun 02, 2026 | $104.0 | $101.9 | $2.09 | 416,837.0 | -0.05% |
| Jun 01, 2026 | $103.9 | $101.1 | $2.78 | 413,474.0 | -0.96% |
| May 29, 2026 | $107.0 | $103.2 | $3.72 | 487,598.0 | -2.86% |
| May 28, 2026 | $107.4 | $101.0 | $6.42 | 368,703.0 | +0.85% |
| May 27, 2026 | $108.6 | $105.9 | $2.67 | 309,186.0 | -0.78% |
Brinks Co Stock (BCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brinks 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 Brinks Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brinks Co Stock (BCO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $105.1 | $94.64 | $10.46 | 7,557,771.0 | -7.76% |
| May, 2026 | $111.5 | $99.09 | $12.42 | 9,694,869.0 | -2.56% |
| Apr, 2026 | $116.6 | $101.2 | $15.41 | 8,745,745.0 | +3.01% |
| Mar, 2026 | $127.9 | $96.49 | $31.39 | 13,933,908.0 | -11.25% |
| Feb, 2026 | $136.4 | $107.9 | $28.50 | 8,359,204.0 | -8.08% |
| Jan, 2026 | $127.5 | $115.2 | $12.27 | 4,405,763.0 | +8.83% |
Brinks Co Stock (BCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $122.5 | $111.5 | $11.00 | 5,746,987.0 | +5.37% |
| Nov, 2025 | $116.6 | $105.2 | $11.37 | 5,169,048.0 | +1.05% |
| Oct, 2025 | $118.6 | $109.7 | $8.88 | 4,165,302.0 | -4.88% |
| Sep, 2025 | $118.0 | $110.9 | $7.12 | 6,123,319.0 | +4.30% |
| Aug, 2025 | $115.0 | $84.99 | $30.01 | 7,955,457.0 | +28.28% |
| Jul, 2025 | $95.86 | $86.50 | $9.36 | 4,499,418.0 | -2.18% |
| Jun, 2025 | $90.24 | $80.10 | $10.14 | 7,399,648.0 | +8.81% |
| May, 2025 | $95.67 | $81.58 | $14.08 | 7,787,631.0 | -8.05% |
| Apr, 2025 | $93.43 | $80.21 | $13.22 | 8,249,485.0 | +3.57% |
| Mar, 2025 | $94.27 | $82.78 | $11.49 | 6,341,065.0 | -8.38% |
| Feb, 2025 | $99.90 | $89.41 | $10.49 | 4,921,383.0 | +0.76% |
| Jan, 2025 | $96.82 | $89.19 | $7.63 | 3,815,217.0 | +0.60% |
Brinks Co Stock (BCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $97.95 | $88.71 | $9.25 | 5,035,146.0 | -4.95% |
| Nov, 2024 | $105.3 | $90.49 | $14.81 | 6,954,227.0 | -5.91% |
| Oct, 2024 | $115.1 | $101.2 | $13.94 | 5,263,530.0 | -11.11% |
| Sep, 2024 | $115.9 | $102.8 | $13.10 | 5,382,318.0 | +4.25% |
| Aug, 2024 | $111.0 | $92.83 | $18.13 | 7,167,457.0 | +0.85% |
| Jul, 2024 | $113.6 | $99.87 | $13.76 | 5,471,992.0 | +7.41% |
| Jun, 2024 | $105.5 | $96.88 | $8.62 | 5,913,198.0 | -0.81% |
| May, 2024 | $103.5 | $87.00 | $16.50 | 5,810,232.0 | +18.04% |
| 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% |
3.78%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):