Brinks Company (BCO) Historical Stock Data
119.45 ↓1.38 (-1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCO is up 0.18% a day on average. There have been 18 days where Brinks Company closed green and 12 days where BCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 121.16 | 119.45 | ↓$1.71 (-1.41%) | 118.41 | 122.24 | 344.98K |
| 2025-12-11 | 120.32 | 120.83 | ↑$0.51 (0.42%) | 120.32 | 122.50 | 321.88K |
| 2025-12-10 | 115.10 | 117.19 | ↑$2.09 (1.82%) | 114.84 | 117.87 | 151.13K |
| 2025-12-09 | 114.42 | 114.52 | ↑$0.10 (0.09%) | 113.90 | 115.43 | 215.68K |
| 2025-12-08 | 116.95 | 113.80 | ↓$3.15 (-2.69%) | 113.49 | 117.59 | 139.53K |
| 2025-12-05 | 116.64 | 116.69 | ↑$0.05 (0.04%) | 115.78 | 117.93 | 105.63K |
| 2025-12-04 | 116.62 | 116.46 | ↓$0.16 (-0.14%) | 116.30 | 118.22 | 140.54K |
| 2025-12-03 | 113.86 | 118.30 | ↑$4.44 (3.90%) | 113.12 | 118.30 | 266.97K |
| 2025-12-02 | 113.87 | 113.15 | ↓$0.72 (-0.63%) | 113.00 | 114.47 | 209.65K |
| 2025-12-01 | 111.50 | 112.76 | ↑$1.26 (1.13%) | 111.50 | 113.47 | 198.92K |
| 2025-11-28 | 111.84 | 112.33 | ↑$0.49 (0.44%) | 111.84 | 113.78 | 117.80K |
| 2025-11-26 | 111.81 | 111.72 | ↓$0.09 (-0.08%) | 111.37 | 113.11 | 198.08K |
| 2025-11-25 | 111.76 | 112.60 | ↑$0.84 (0.75%) | 110.77 | 114.03 | 189.21K |
| 2025-11-24 | 110.08 | 111.07 | ↑$0.99 (0.90%) | 108.80 | 111.97 | 209.55K |
| 2025-11-21 | 109.69 | 110.42 | ↑$0.73 (0.67%) | 107.49 | 112.54 | 234.50K |
| 2025-11-20 | 111.55 | 109.12 | ↓$2.43 (-2.18%) | 107.89 | 114.09 | 263.20K |
| 2025-11-19 | 109.41 | 109.95 | ↑$0.54 (0.49%) | 109.25 | 110.42 | 200.99K |
| 2025-11-18 | 108.57 | 109.01 | ↑$0.44 (0.41%) | 108.07 | 109.64 | 168.48K |
| 2025-11-17 | 111.79 | 108.05 | ↓$3.74 (-3.35%) | 108.00 | 112.65 | 173.11K |
| 2025-11-14 | 110.31 | 111.35 | ↑$1.04 (0.94%) | 110.31 | 113.98 | 254.96K |
| 2025-11-13 | 113.77 | 113.82 | ↑$0.05 (0.04%) | 113.23 | 116.59 | 310.35K |
| 2025-11-12 | 112.40 | 113.82 | ↑$1.42 (1.26%) | 112.40 | 114.80 | 195.39K |
| 2025-11-11 | 113.19 | 112.61 | ↓$0.58 (-0.51%) | 111.68 | 114.27 | 140.31K |
| 2025-11-10 | 114.09 | 113.77 | ↓$0.32 (-0.28%) | 112.48 | 114.85 | 186.40K |
| 2025-11-07 | 111.83 | 112.72 | ↑$0.89 (0.80%) | 111.80 | 113.39 | 159.76K |
| 2025-11-06 | 113.86 | 112.27 | ↓$1.59 (-1.40%) | 111.75 | 114.57 | 208.03K |
| 2025-11-05 | 105.22 | 113.86 | ↑$8.64 (8.21%) | 105.22 | 116.00 | 485.27K |
| 2025-11-04 | 110.48 | 105.88 | ↓$4.60 (-4.16%) | 105.56 | 110.96 | 447.78K |
| 2025-11-03 | 110.38 | 110.59 | ↑$0.21 (0.19%) | 110.10 | 112.63 | 189.52K |
| 2025-10-31 | 111.37 | 111.16 | ↓$0.21 (-0.19%) | 109.98 | 112.01 | 161.40K |
Create an account or log in to view more rows.
$BCO When they tell me diversifying is for idiots
$BCO when is the casino going to reopen. I want some money
$BCO what’s gonna happen now
$BCO this is just going to go up forever
$BCO this is my only green stonk!
I really like this stonk.
$BCO low volume today isn’t necessarily a bad thing
$BCO looks like a loading
$BCO gets me every time lol
$BCO Was last two days consolidation??
$BCO wow! I sold too early