Get the Stockscreener App
115.79
1.86%
-2.19
After Hours:
116.87
1.08
+0.93%
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 August 05, 2026, is $115.79.
- 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 504.65% to $115.79 now.
- The 52-week high stock price for BCO is $136.37, representing a 17.77% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for BCO is $84.99, indicating a -26.60% 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 |
|---|---|---|---|---|---|
| Aug 05, 2026 | $119.2 | $111.5 | $7.62 | 850,840.0 | -1.86% |
| Aug 04, 2026 | $118.5 | $113.2 | $5.33 | 531,350.0 | +2.05% |
| Aug 03, 2026 | $121.3 | $114.7 | $6.54 | 540,402.0 | -2.46% |
| Jul 31, 2026 | $118.6 | $114.1 | $4.46 | 325,983.0 | +0.89% |
| Jul 30, 2026 | $122.5 | $117.5 | $5.02 | 493,086.0 | -3.48% |
| Jul 29, 2026 | $123.7 | $116.3 | $7.40 | 675,811.0 | +2.94% |
| Jul 28, 2026 | $119.7 | $114.9 | $4.80 | 853,884.0 | +0.24% |
| Jul 27, 2026 | $123.0 | $117.9 | $5.11 | 1,126,197.0 | -3.32% |
| Jul 24, 2026 | $123.5 | $120.1 | $3.37 | 518,146.0 | +0.75% |
| Jul 23, 2026 | $123.8 | $120.0 | $3.76 | 449,486.0 | -1.34% |
| Jul 22, 2026 | $124.3 | $121.5 | $2.81 | 589,228.0 | -0.37% |
| Jul 21, 2026 | $123.2 | $118.6 | $4.69 | 665,466.0 | +3.01% |
| Jul 20, 2026 | $121.7 | $118.6 | $3.09 | 615,664.0 | -0.44% |
| Jul 17, 2026 | $120.5 | $116.9 | $3.62 | 555,995.0 | +2.00% |
| Jul 16, 2026 | $117.8 | $112.4 | $5.42 | 668,869.0 | +5.26% |
| Jul 15, 2026 | $113.1 | $109.0 | $4.08 | 701,866.0 | +2.53% |
| Jul 14, 2026 | $109.4 | $106.7 | $2.76 | 551,829.0 | +1.58% |
| Jul 13, 2026 | $108.0 | $105.0 | $3.00 | 397,968.0 | +3.05% |
| Jul 10, 2026 | $104.6 | $102.6 | $1.94 | 339,695.0 | +0.86% |
| Jul 09, 2026 | $104.5 | $101.7 | $2.84 | 276,123.0 | -0.40% |
| Jul 08, 2026 | $104.2 | $101.6 | $2.65 | 423,638.0 | -0.14% |
| Jul 07, 2026 | $107.0 | $103.5 | $3.45 | 716,250.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $121.3 | $111.5 | $9.71 | 2,773,432.0 | -2.30% |
| Jul, 2026 | $124.3 | $95.00 | $29.32 | 12,659,218.0 | +25.43% |
| Jun, 2026 | $105.1 | $91.05 | $14.05 | 10,096,239.0 | -9.16% |
| 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% |
0.41%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):