Get the Stockscreener App
92.56
0.68%
-0.63
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 May 09, 2025, is $92.56.
- Brinks Co all-time high stock price is $115.91, occurred on September 30, 2024.
- The lowest Brinks Co stock price recorded was $19.15 on October 30, 2014. Since then, Brinks Co's stock price has risen over 383.34% to $92.56 now.
- The 52-week high stock price for BCO is $115.91, representing a 25.23% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for BCO is $80.21, indicating a -13.34% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Brinks Co (BCO) stock in the beginning of 2024 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 09, 2025 | $94.01 | $92.41 | $1.61 | 270,207.0 | -0.68% |
| May 08, 2025 | $94.50 | $92.50 | $2.00 | 350,432.0 | +2.34% |
| May 07, 2025 | $92.55 | $90.72 | $1.83 | 281,075.0 | -0.73% |
| May 06, 2025 | $92.17 | $90.20 | $1.97 | 269,762.0 | +0.65% |
| May 05, 2025 | $92.80 | $90.83 | $1.97 | 341,001.0 | -0.32% |
| May 02, 2025 | $91.95 | $90.25 | $1.70 | 305,481.0 | +2.80% |
| May 01, 2025 | $89.98 | $88.45 | $1.53 | 241,457.0 | -0.34% |
| Apr 30, 2025 | $89.75 | $87.36 | $2.39 | 338,490.0 | -0.55% |
| Apr 29, 2025 | $90.30 | $87.40 | $2.90 | 329,749.0 | +1.13% |
| Apr 28, 2025 | $90.41 | $88.26 | $2.15 | 308,736.0 | -0.80% |
| Apr 25, 2025 | $90.55 | $88.90 | $1.64 | 344,516.0 | -1.63% |
| Apr 24, 2025 | $92.34 | $90.25 | $2.09 | 437,108.0 | +0.04% |
| Apr 23, 2025 | $93.43 | $90.63 | $2.80 | 371,881.0 | +1.32% |
| Apr 22, 2025 | $90.23 | $87.87 | $2.36 | 282,289.0 | +3.13% |
| Apr 21, 2025 | $87.78 | $86.24 | $1.54 | 206,561.0 | -0.63% |
| Apr 17, 2025 | $88.01 | $86.20 | $1.81 | 272,437.0 | +1.17% |
| Apr 16, 2025 | $87.40 | $85.23 | $2.17 | 195,665.0 | -0.70% |
| Apr 15, 2025 | $88.19 | $86.84 | $1.35 | 147,027.0 | -0.64% |
| Apr 14, 2025 | $88.35 | $86.07 | $2.28 | 195,553.0 | +1.50% |
| Apr 11, 2025 | $87.00 | $82.75 | $4.25 | 348,923.0 | +4.02% |
| Apr 10, 2025 | $86.92 | $81.16 | $5.76 | 489,150.0 | -5.77% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $94.50 | $88.45 | $6.05 | 2,329,622.0 | +3.72% |
| 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% |
Brinks 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% |
0.27%
4.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):