Get the Stockscreener App
125.48
0.14%
0.18
After Hours:
125.48
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 January 27, 2026, is $125.48.
- Brinks Co all-time high stock price is $127.19, occurred on January 09, 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 555.25% to $125.48 now.
- The 52-week high stock price for BCO is $127.19, representing a 1.36% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for BCO is $80.10, indicating a -36.17% decrease from the current share price, occurred on June 02, 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $125.7 | $124.1 | $1.61 | 141,847.0 | +0.14% |
| Jan 26, 2026 | $126.4 | $123.8 | $2.57 | 161,655.0 | -0.12% |
| Jan 23, 2026 | $125.7 | $124.0 | $1.68 | 115,141.0 | -0.18% |
| Jan 22, 2026 | $126.9 | $125.3 | $1.59 | 167,590.0 | -0.02% |
| Jan 21, 2026 | $125.8 | $124.0 | $1.80 | 241,064.0 | +1.79% |
| Jan 20, 2026 | $125.7 | $122.6 | $3.10 | 202,080.0 | -1.78% |
| Jan 16, 2026 | $125.8 | $122.8 | $3.02 | 282,112.0 | +0.74% |
| Jan 15, 2026 | $125.5 | $122.7 | $2.81 | 264,448.0 | +2.32% |
| Jan 14, 2026 | $123.3 | $121.7 | $1.63 | 264,863.0 | -0.66% |
| Jan 13, 2026 | $125.0 | $122.5 | $2.46 | 173,130.0 | -1.02% |
| Jan 12, 2026 | $126.3 | $122.8 | $3.58 | 288,101.0 | -2.28% |
| Jan 09, 2026 | $127.2 | $122.7 | $4.44 | 273,683.0 | +2.45% |
| Jan 08, 2026 | $123.9 | $118.4 | $5.49 | 417,044.0 | +4.14% |
| Jan 07, 2026 | $119.8 | $118.3 | $1.58 | 174,960.0 | -1.06% |
| Jan 06, 2026 | $120.3 | $118.5 | $1.83 | 226,096.0 | +0.33% |
| Jan 05, 2026 | $120.4 | $115.9 | $4.53 | 178,672.0 | +2.91% |
| Jan 02, 2026 | $117.6 | $115.2 | $2.36 | 229,904.0 | -0.23% |
| Dec 31, 2025 | $118.2 | $116.2 | $2.01 | 220,986.0 | -1.38% |
| Dec 30, 2025 | $119.5 | $118.1 | $1.34 | 132,452.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $127.2 | $115.2 | $11.98 | 3,944,237.0 | +7.50% |
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% |
0.07%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):