Brinks Company (BCO) Historical Stock Data
116.46 ↓1.84 (-1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCO is up 0.20% a day on average. There have been 16 days where Brinks Company closed green and 14 days where BCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-30 | 112.05 | 111.74 | ↓$0.31 (-0.28%) | 111.64 | 113.36 | 136.16K |
| 2025-10-29 | 114.74 | 112.77 | ↓$1.97 (-1.72%) | 112.25 | 115.28 | 186.62K |
| 2025-10-28 | 115.62 | 115.28 | ↓$0.34 (-0.29%) | 114.14 | 116.09 | 184.31K |
| 2025-10-27 | 115.43 | 115.76 | ↑$0.33 (0.29%) | 114.99 | 116.75 | 162K |
| 2025-10-24 | 116.67 | 115.36 | ↓$1.31 (-1.12%) | 115.30 | 116.67 | 133.57K |
| 2025-10-23 | 113.92 | 115.96 | ↑$2.04 (1.79%) | 113.92 | 117.42 | 197.54K |
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