Get the Stockscreener App
113.18
2.94%
3.23
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 22, 2025, is $113.18.
- 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 491.02% to $113.18 now.
- The 52-week high stock price for BCO is $115.91, representing a 2.41% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for BCO is $80.10, indicating a -29.23% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $113.7 | $110.2 | $3.51 | 392,015.0 | +2.94% |
| Aug 21, 2025 | $110.8 | $109.3 | $1.56 | 159,755.0 | +0.17% |
| Aug 20, 2025 | $111.5 | $109.7 | $1.84 | 207,274.0 | -0.89% |
| Aug 19, 2025 | $112.3 | $110.1 | $2.19 | 454,401.0 | +0.07% |
| Aug 18, 2025 | $111.9 | $110.4 | $1.51 | 331,045.0 | +0.40% |
| Aug 15, 2025 | $111.7 | $109.3 | $2.41 | 349,028.0 | -0.98% |
| Aug 14, 2025 | $115.0 | $110.8 | $4.22 | 455,547.0 | -0.01% |
| Aug 13, 2025 | $111.4 | $109.2 | $2.27 | 528,804.0 | +2.24% |
| Aug 12, 2025 | $109.4 | $106.1 | $3.31 | 462,032.0 | +2.13% |
| Aug 11, 2025 | $106.7 | $105.1 | $1.59 | 346,880.0 | +1.07% |
| Aug 08, 2025 | $105.6 | $103.4 | $2.23 | 406,966.0 | +0.50% |
| Aug 07, 2025 | $105.0 | $100.5 | $4.48 | 813,709.0 | +4.94% |
| Aug 06, 2025 | $100.2 | $91.51 | $8.65 | 966,060.0 | +12.81% |
| Aug 05, 2025 | $89.29 | $87.00 | $2.29 | 357,292.0 | +1.33% |
| Aug 04, 2025 | $88.03 | $84.99 | $3.04 | 248,650.0 | +2.71% |
| 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% |
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 | $115.0 | $84.99 | $30.01 | 7,120,258.0 | +29.59% |
| 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% |
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% |
3.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):