Get the Stockscreener App
104.30
0.08%
-0.08
After Hours:
104.33
0.03
+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 May 05, 2026, is $104.30.
- 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 444.65% to $104.30 now.
- The 52-week high stock price for BCO is $136.37, representing a 30.75% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for BCO is $80.10, indicating a -23.20% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $105.8 | $103.5 | $2.29 | 362,098.0 | -0.08% |
| May 04, 2026 | $108.2 | $104.3 | $3.94 | 327,393.0 | -2.92% |
| May 01, 2026 | $107.6 | $106.2 | $1.48 | 285,952.0 | +0.72% |
| Apr 30, 2026 | $107.5 | $105.8 | $1.73 | 259,590.0 | -0.55% |
| Apr 29, 2026 | $108.7 | $105.8 | $2.90 | 253,372.0 | -1.26% |
| Apr 28, 2026 | $108.8 | $105.2 | $3.66 | 331,871.0 | +1.79% |
| Apr 27, 2026 | $110.0 | $106.7 | $3.31 | 390,552.0 | -2.96% |
| Apr 24, 2026 | $112.4 | $109.0 | $3.41 | 331,715.0 | -0.73% |
| Apr 23, 2026 | $113.6 | $109.7 | $3.95 | 313,653.0 | -0.32% |
| Apr 22, 2026 | $112.6 | $110.4 | $2.24 | 652,050.0 | +0.42% |
| Apr 21, 2026 | $115.4 | $110.2 | $5.22 | 329,636.0 | -2.76% |
| Apr 20, 2026 | $115.6 | $113.7 | $1.91 | 338,891.0 | -0.41% |
| Apr 17, 2026 | $116.6 | $113.4 | $3.22 | 693,086.0 | +2.43% |
| Apr 16, 2026 | $112.0 | $107.5 | $4.43 | 384,325.0 | +2.71% |
| Apr 15, 2026 | $109.3 | $106.3 | $2.98 | 572,600.0 | +1.93% |
| Apr 14, 2026 | $108.9 | $106.1 | $2.88 | 729,097.0 | -0.17% |
| Apr 13, 2026 | $107.0 | $104.7 | $2.37 | 306,254.0 | +1.25% |
| Apr 10, 2026 | $106.2 | $104.1 | $2.09 | 257,016.0 | -0.50% |
| Apr 09, 2026 | $106.6 | $103.2 | $3.38 | 527,895.0 | -0.23% |
| Apr 08, 2026 | $107.5 | $105.3 | $2.14 | 548,138.0 | +3.45% |
| Apr 07, 2026 | $103.8 | $101.6 | $2.16 | 436,679.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $108.2 | $103.5 | $4.70 | 1,337,541.0 | -2.30% |
| 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% |
1.51%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):