Get the Stockscreener App
103.95
0.07%
0.07
After Hours:
103.95
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 November 05, 2024, is $103.95.
- 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 442.82% to $103.95 now.
- The 52-week high stock price for BCO is $115.91, representing a 11.51% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for BCO is $69.92, indicating a -32.74% decrease from the current share price, occurred on November 06, 2023.
- The closing price of Brinks Co (BCO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $105.3 | $103.6 | $1.71 | 398,415.0 | +0.07% |
| Nov 04, 2024 | $105.0 | $102.8 | $2.23 | 148,919.0 | +0.43% |
| Nov 01, 2024 | $104.5 | $102.6 | $1.93 | 194,332.0 | +0.63% |
| Oct 31, 2024 | $104.1 | $102.4 | $1.68 | 195,648.0 | -0.88% |
| Oct 30, 2024 | $105.7 | $103.5 | $2.23 | 146,861.0 | -0.51% |
| Oct 29, 2024 | $105.2 | $103.1 | $2.02 | 175,953.0 | -0.17% |
| Oct 28, 2024 | $104.6 | $102.4 | $2.20 | 201,138.0 | +2.77% |
| Oct 25, 2024 | $103.5 | $101.2 | $2.31 | 157,890.0 | -0.60% |
| Oct 24, 2024 | $103.3 | $101.6 | $1.74 | 240,462.0 | -0.52% |
| Oct 23, 2024 | $104.1 | $101.7 | $2.37 | 323,259.0 | -1.15% |
| Oct 22, 2024 | $106.5 | $103.8 | $2.72 | 358,857.0 | -2.27% |
| Oct 21, 2024 | $111.1 | $105.8 | $5.27 | 328,413.0 | -3.76% |
| Oct 18, 2024 | $113.0 | $110.1 | $2.92 | 265,191.0 | -1.92% |
| Oct 17, 2024 | $114.0 | $112.2 | $1.77 | 118,688.0 | -0.74% |
| Oct 16, 2024 | $114.5 | $111.7 | $2.83 | 338,600.0 | +1.62% |
| Oct 15, 2024 | $113.3 | $111.4 | $1.94 | 120,288.0 | -0.60% |
| Oct 14, 2024 | $112.6 | $111.1 | $1.48 | 110,581.0 | +0.84% |
| Oct 11, 2024 | $111.8 | $108.3 | $3.43 | 189,499.0 | +2.44% |
| Oct 10, 2024 | $110.9 | $108.4 | $2.49 | 244,005.0 | -2.49% |
| Oct 09, 2024 | $112.3 | $110.6 | $1.78 | 112,001.0 | +0.17% |
| Oct 08, 2024 | $111.8 | $108.8 | $2.92 | 220,483.0 | +1.10% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $105.3 | $102.6 | $2.71 | 1,140,081.0 | +1.13% |
| 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% |
Brinks Co Stock (BCO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $60.35 | $52.62 | $7.73 | 5,510,077.0 | -10.11% |
| Nov, 2022 | $64.33 | $56.92 | $7.41 | 4,092,697.0 | +0.20% |
| Oct, 2022 | $61.70 | $48.49 | $13.21 | 6,412,944.0 | +23.10% |
| Sep, 2022 | $56.74 | $48.38 | $8.36 | 5,197,371.0 | -12.37% |
| Aug, 2022 | $59.90 | $54.80 | $5.10 | 6,006,444.0 | -2.92% |
| Jul, 2022 | $61.29 | $53.99 | $7.30 | 4,977,482.0 | -6.21% |
| Jun, 2022 | $63.66 | $54.14 | $9.52 | 6,632,101.0 | -0.20% |
| May, 2022 | $61.54 | $53.73 | $7.81 | 6,164,820.0 | +3.19% |
| Apr, 2022 | $68.99 | $58.72 | $10.27 | 6,089,776.0 | -13.31% |
| Mar, 2022 | $70.88 | $62.45 | $8.43 | 8,117,323.0 | -2.94% |
| Feb, 2022 | $72.13 | $68.08 | $4.05 | 5,713,781.0 | +0.40% |
| Jan, 2022 | $73.42 | $65.17 | $8.25 | 7,969,617.0 | +6.42% |
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):