BCO
Brinks (BCO)
NYSE
$116.24-$0.73 (-0.62%)
Price as of Nov 13, 2026 12:44 PM EST
  • $4.8B
    Market Cap
  • 3.70%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    +14.38%
    Low Price$99.94
    High Price$116.97
  • 3 Months
    +2.90%
    Low Price$99.72
    High Price$116.97
  • 1 Year
    +3.70%
    Low Price$91.74
    High Price$134.63
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
117.13
119.35
115.69
116.97
+0.15%
303,461
11/11/2026
115.74
116.81
114.62
116.80
+0.17%
365,164
11/10/2026
114.29
118.13
112.73
116.60
+1.77%
652,307
11/09/2026
112.12
115.68
108.53
114.57
+3.92%
811,504
11/06/2026
109.50
111.26
106.99
110.25
+0.25%
528,085
11/05/2026
111.88
114.85
109.19
109.98
-2.69%
656,736
11/04/2026
107.06
119.65
107.06
113.02
+4.65%
799,670
11/04/2026
$2.46 Earnings
11/03/2026
107.62
108.60
106.43
108.00
+0.61%
836,470
11/02/2026
103.25
109.11
102.20
107.35
+4.78%
480,160
11/02/2026
$0.26 Dividend
10/30/2026
102.48
103.54
100.71
102.46
+0.51%
395,130
10/29/2026
100.84
102.27
98.20
101.94
+2.00%
499,837
10/28/2026
107.05
107.05
98.60
99.94
-6.48%
801,252
10/27/2026
109.51
110.21
106.31
106.86
-3.39%
547,223
10/26/2026
111.07
112.18
110.10
110.61
-0.34%
374,371
10/23/2026
110.72
114.28
109.83
110.99
+0.04%
540,720
10/22/2026
108.25
111.15
108.07
110.94
+2.29%
609,025
10/21/2026
107.65
109.89
106.73
108.46
+1.39%
415,738
10/20/2026
102.14
107.15
102.14
106.97
+3.96%
809,018
10/19/2026
103.67
103.99
102.24
102.90
-1.52%
355,952
10/16/2026
104.43
105.74
103.61
104.49
+0.32%
628,903
10/15/2026
102.85
106.43
102.71
104.16
+2.32%
525,125
10/14/2026
102.85
103.36
100.62
101.80
-2.00%
525,687
10/13/2026
103.15
104.28
101.80
103.87
+1.57%
505,879
10/12/2026
102.78
103.67
102.27
102.27
-0.85%
270,732
10/09/2026
102.20
103.85
101.76
103.14
+1.02%
236,257
10/08/2026
103.59
103.59
100.16
102.11
+0.28%
416,421
10/07/2026
103.07
103.31
101.45
101.82
-1.38%
366,127
10/06/2026
103.04
103.77
101.97
103.24
+0.72%
347,569
10/05/2026
102.50
103.94
101.11
102.50
+0.94%
554,148
10/02/2026
100.63
103.38
99.93
101.55
+1.83%
407,886
10/01/2026
101.13
101.41
98.50
99.72
-1.01%
405,391
09/30/2026
102.79
102.79
97.51
100.74
-2.07%
750,122
09/29/2026
104.07
105.11
102.03
102.86
-1.56%
452,532
09/28/2026
107.52
107.58
101.82
104.49
-1.94%
431,766
09/25/2026
104.72
107.54
104.39
106.55
+0.92%
371,237
09/24/2026
106.40
107.89
104.14
105.59
+0.85%
287,811
09/23/2026
106.27
106.65
104.60
104.70
-2.02%
275,462
09/22/2026
108.23
108.91
105.81
106.85
+0.07%
439,898
09/21/2026
106.15
107.35
105.44
106.78
+0.88%
301,763
09/18/2026
106.05
107.00
105.01
105.86
-0.41%
1,345,714
09/17/2026
108.92
109.14
106.27
106.30
-1.72%
360,289
09/16/2026
109.64
109.64
107.46
108.15
-0.40%
362,040
09/15/2026
108.10
110.25
106.97
108.58
-0.39%
363,811
09/14/2026
111.63
113.61
108.60
109.01
-2.41%
441,917
09/11/2026
110.27
112.20
109.68
111.70
+2.46%
445,483
09/10/2026
108.94
109.46
107.62
109.02
+1.02%
626,792
09/09/2026
105.02
108.14
103.73
107.92
+2.58%
449,033
09/08/2026
107.78
108.47
104.99
105.21
-3.12%
234,245
09/04/2026
106.65
108.84
104.72
108.60
+2.37%
307,233
09/03/2026
108.59
109.80
105.82
106.09
-1.04%
400,389
09/02/2026
109.90
110.85
106.91
107.20
-2.32%
409,626
09/01/2026
108.42
110.70
107.73
109.75
+1.00%
455,147
08/31/2026
110.52
110.72
108.27
108.66
-1.84%
404,313
08/28/2026
109.83
111.13
108.83
110.69
+1.35%
232,551
08/27/2026
112.29
112.29
108.71
109.22
-1.82%
342,976
08/26/2026
111.17
112.04
110.47
111.24
+0.47%
266,926
08/25/2026
111.98
113.11
109.74
110.72
-1.58%
320,938
08/24/2026
111.70
112.56
108.96
112.50
+1.21%
371,080
08/21/2026
113.44
113.66
111.01
111.15
-1.49%
395,343
08/20/2026
108.27
113.49
107.48
112.84
+3.61%
450,696
08/19/2026
110.26
110.77
108.44
108.91
+0.04%
532,738
08/18/2026
112.09
112.20
108.76
108.87
-1.92%
276,307
08/17/2026
113.28
116.34
110.94
111.00
-2.62%
347,922
08/14/2026
114.83
115.23
113.34
113.99
-0.24%
315,658
08/13/2026
114.81
115.83
112.95
114.27
+0.52%
370,422
08/12/2026
112.04
114.38
111.57
113.68
+0.04%
616,097
08/11/2026
110.22
114.46
109.81
113.63
+3.08%
531,589
08/10/2026
110.78
112.46
108.71
110.24
-1.50%
377,703
08/07/2026
111.98
113.77
110.93
111.91
-0.58%
344,393
08/06/2026
116.86
116.86
110.46
112.57
-2.54%
670,169
08/05/2026
111.26
118.86
111.26
115.50
-1.86%
850,871
08/05/2026
$2.13 Earnings
08/04/2026
114.76
118.19
112.87
117.69
+2.05%
531,351
08/03/2026
118.83
120.95
114.43
115.32
-2.40%
540,407
07/31/2026
116.23
118.29
113.84
118.16
+0.83%
436,772
07/30/2026
120.83
122.17
117.16
117.19
-3.48%
493,089
07/29/2026
116.89
123.42
116.04
121.41
+2.94%
675,813
07/28/2026
117.90
119.36
114.57
117.94
+0.24%
853,885
07/27/2026
119.63
122.70
117.61
117.66
-3.12%
1,126,207
07/27/2026
$0.26 Dividend
07/24/2026
121.73
122.93
119.57
121.44
+0.75%
518,338
07/23/2026
120.17
123.19
119.45
120.54
-1.34%
449,488
07/22/2026
123.70
123.75
120.95
122.17
-0.37%
589,230
07/21/2026
118.02
122.69
118.02
122.63
+3.01%
665,479
07/20/2026
119.57
121.10
118.02
119.04
-0.44%
615,666
07/17/2026
116.50
119.93
116.33
119.57
+2.00%
556,066
07/16/2026
111.87
117.26
111.87
117.23
+5.26%
668,878
07/15/2026
109.29
112.56
108.50
111.37
+2.53%
701,868
07/14/2026
106.17
108.92
106.17
108.62
+1.58%
551,829
07/13/2026
104.66
107.51
104.52
106.93
+3.05%
398,080
07/10/2026
103.64
104.09
102.16
103.76
+0.86%
339,696
07/09/2026
102.76
104.01
101.19
102.88
-0.40%
276,123
07/08/2026
101.55
103.75
101.12
103.29
-0.14%
423,640
07/07/2026
104.71
106.49
103.06
103.44
-0.62%
716,250
07/06/2026
100.94
104.34
100.81
104.08
+3.01%
427,314
07/02/2026
98.95
101.52
98.71
101.04
+2.53%
560,098
07/01/2026
94.57
99.15
94.57
98.55
+4.77%
726,623
06/30/2026
92.51
95.48
90.86
94.06
+2.53%
744,998