Get the Stockscreener App
82.11
0.07%
0.055
After Hours:
82.14
0.025
+0.03%
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 02, 2025, is $82.11.
- 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 328.80% to $82.11 now.
- The 52-week high stock price for BCO is $115.91, representing a 41.16% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for BCO is $80.21, indicating a -2.32% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $82.26 | $80.10 | $2.16 | 358,468.0 | +0.07% |
| May 30, 2025 | $82.80 | $81.83 | $0.965 | 334,975.0 | -0.73% |
| May 29, 2025 | $84.19 | $82.48 | $1.70 | 328,800.0 | -0.86% |
| May 28, 2025 | $84.46 | $83.28 | $1.17 | 287,252.0 | -1.20% |
| May 27, 2025 | $84.70 | $83.11 | $1.59 | 411,831.0 | +2.45% |
| May 23, 2025 | $82.60 | $81.58 | $1.02 | 272,099.0 | -1.22% |
| May 22, 2025 | $83.99 | $83.08 | $0.905 | 251,451.0 | -0.79% |
| May 21, 2025 | $85.98 | $84.00 | $1.98 | 307,266.0 | -2.81% |
| May 20, 2025 | $87.13 | $85.95 | $1.18 | 330,733.0 | +0.43% |
| May 19, 2025 | $87.10 | $85.64 | $1.46 | 325,756.0 | -2.00% |
| May 16, 2025 | $89.10 | $87.80 | $1.30 | 339,030.0 | -0.70% |
| May 15, 2025 | $88.59 | $86.38 | $2.22 | 392,584.0 | +1.55% |
| May 14, 2025 | $89.86 | $87.00 | $2.86 | 518,313.0 | -3.04% |
| May 13, 2025 | $93.75 | $87.00 | $6.75 | 1,181,979.0 | -4.80% |
| May 12, 2025 | $95.67 | $93.36 | $2.31 | 446,147.0 | +1.99% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $82.26 | $80.10 | $2.16 | 716,936.0 | +0.07% |
| 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% |
0.24%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):