85.19
price down icon2.46%   -2.15
after-market After Hours: 85.19
loading

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 01, 2025, is $85.19.
  • 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 344.86% to $85.19 now.
  • The 52-week high stock price for BCO is $115.91, representing a 36.06% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for BCO is $80.10, indicating a -5.97% decrease from the current share price, occurred on June 02, 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $86.63 $85.06 $1.57 248,785.0 -2.46%
Jul 31, 2025 $87.87 $86.50 $1.38 268,414.0 -0.31%
Jul 30, 2025 $90.14 $87.26 $2.88 281,486.0 -2.30%
Jul 29, 2025 $92.00 $89.59 $2.41 198,538.0 -1.97%
Jul 28, 2025 $92.65 $90.80 $1.85 262,842.0 -0.33%
Jul 25, 2025 $93.33 $91.18 $2.15 232,185.0 -1.63%
Jul 24, 2025 $94.38 $93.27 $1.11 165,881.0 -1.11%
Jul 23, 2025 $94.39 $93.98 $0.415 103,360.0 +0.30%
Jul 22, 2025 $94.25 $92.59 $1.66 216,754.0 +1.40%
Jul 21, 2025 $94.06 $92.60 $1.46 136,496.0 -0.69%
Jul 18, 2025 $94.74 $93.21 $1.53 163,728.0 -0.99%
Jul 17, 2025 $94.76 $92.50 $2.26 181,202.0 +1.93%
Jul 16, 2025 $92.64 $90.92 $1.72 176,176.0 +0.70%
Jul 15, 2025 $94.14 $91.86 $2.28 177,492.0 -1.93%
Jul 14, 2025 $93.88 $92.59 $1.29 206,048.0 +0.69%
Jul 11, 2025 $94.27 $92.90 $1.37 188,106.0 -1.68%
Jul 10, 2025 $95.86 $93.74 $2.12 207,488.0 +0.48%
Jul 09, 2025 $94.77 $93.37 $1.39 176,240.0 -0.43%
Jul 08, 2025 $95.65 $94.34 $1.31 233,194.0 +0.14%
Jul 07, 2025 $95.20 $94.07 $1.14 235,921.0 +0.03%
Jul 03, 2025 $94.77 $93.49 $1.28 140,372.0 +1.21%

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
Aug, 2025 $86.63 $85.06 $1.57 248,785.0 +0.00%
Jul, 2025 $95.86 $85.06 $10.80 4,748,203.0 -4.59%
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%

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%
security_protection_services GEO
$25.00
price down icon 3.55%
security_protection_services BRC
$70.27
price down icon 0.43%
security_protection_services CXW
$19.61
price down icon 2.15%
$6.75
price up icon 2.97%
$30.23
price down icon 0.98%
Cap:     |  Volume (24h):