BCO
Brinks (BCO)
NYSE
$101.86+$0.06 (+0.05%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $4.1B
    Market Cap
  • -10.56%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -5.28%
    Low Price$99.97
    High Price$111.98
  • 3 Months
    +0.51%
    Low Price$99.97
    High Price$122.93
  • 1 Year
    -10.56%
    Low Price$91.97
    High Price$134.96
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
100.88
103.64
100.18
101.80
+1.83%
407,886
10/01/2026
101.38
101.66
98.75
99.97
-1.01%
405,391
09/30/2026
103.05
103.05
97.75
100.99
-2.07%
750,122
09/29/2026
104.33
105.38
102.28
103.12
-1.56%
452,532
09/28/2026
107.79
107.85
102.07
104.75
-1.94%
431,766
09/25/2026
104.98
107.81
104.65
106.82
+0.92%
371,237
09/24/2026
106.66
108.16
104.40
105.85
+0.85%
287,811
09/23/2026
106.53
106.92
104.86
104.96
-2.02%
275,462
09/22/2026
108.50
109.18
106.07
107.12
+0.07%
439,898
09/21/2026
106.41
107.62
105.70
107.05
+0.88%
301,763
09/18/2026
106.31
107.27
105.28
106.12
-0.41%
1,345,714
09/17/2026
109.19
109.42
106.53
106.56
-1.72%
360,289
09/16/2026
109.91
109.91
107.73
108.42
-0.40%
362,040
09/15/2026
108.37
110.53
107.24
108.85
-0.39%
363,811
09/14/2026
111.91
113.89
108.87
109.28
-2.41%
441,917
09/11/2026
110.54
112.48
109.96
111.98
+2.46%
445,483
09/10/2026
109.21
109.73
107.89
109.29
+1.02%
626,792
09/09/2026
105.28
108.41
103.99
108.19
+2.58%
449,033
09/08/2026
108.05
108.74
105.25
105.47
-3.12%
234,245
09/04/2026
106.92
109.12
104.98
108.87
+2.37%
307,233
09/03/2026
108.86
110.08
106.08
106.35
-1.04%
400,389
09/02/2026
110.17
111.13
107.18
107.47
-2.32%
409,626
09/01/2026
108.69
110.98
108.00
110.02
+1.00%
455,147
08/31/2026
110.80
111.00
108.54
108.93
-1.84%
404,313
08/28/2026
110.10
111.41
109.11
110.97
+1.35%
232,551
08/27/2026
112.57
112.57
108.98
109.49
-1.82%
342,976
08/26/2026
111.45
112.32
110.74
111.52
+0.47%
266,926
08/25/2026
112.26
113.39
110.01
111.00
-1.58%
320,938
08/24/2026
111.98
112.84
109.23
112.78
+1.21%
371,080
08/21/2026
113.72
113.94
111.29
111.43
-1.49%
395,343
08/20/2026
108.54
113.77
107.75
113.12
+3.61%
450,696
08/19/2026
110.53
111.05
108.71
109.18
+0.04%
532,738
08/18/2026
112.37
112.48
109.03
109.14
-1.92%
276,307
08/17/2026
113.56
116.63
111.22
111.28
-2.62%
347,922
08/14/2026
115.12
115.52
113.62
114.27
-0.24%
315,658
08/13/2026
115.10
116.12
113.24
114.55
+0.52%
370,422
08/12/2026
112.32
114.67
111.85
113.96
+0.04%
616,097
08/11/2026
110.49
114.74
110.08
113.91
+3.08%
531,589
08/10/2026
111.06
112.74
108.98
110.51
-1.50%
377,703
08/07/2026
112.26
114.06
111.21
112.19
-0.58%
344,393
08/06/2026
117.15
117.15
110.73
112.85
-2.54%
670,169
08/05/2026
111.54
119.16
111.54
115.79
-1.86%
850,871
08/05/2026
$2.13 Earnings
08/04/2026
115.05
118.48
113.15
117.98
+2.05%
531,351
08/03/2026
119.13
121.25
114.71
115.61
-2.40%
540,407
07/31/2026
116.52
118.58
114.12
118.45
+0.83%
436,772
07/30/2026
121.13
122.47
117.45
117.48
-3.48%
493,089
07/29/2026
117.18
123.73
116.33
121.71
+2.94%
675,813
07/28/2026
118.19
119.66
114.86
118.23
+0.24%
853,885
07/27/2026
119.93
123.01
117.90
117.95
-3.12%
1,126,207
07/27/2026
$0.26 Dividend
07/24/2026
122.03
123.23
119.87
121.75
+0.75%
518,338
07/23/2026
120.47
123.50
119.75
120.84
-1.34%
449,488
07/22/2026
124.01
124.06
121.26
122.47
-0.37%
589,230
07/21/2026
118.31
122.99
118.31
122.93
+3.01%
665,479
07/20/2026
119.87
121.41
118.32
119.34
-0.44%
615,666
07/17/2026
116.79
120.23
116.62
119.87
+2.00%
556,066
07/16/2026
112.15
117.55
112.15
117.52
+5.26%
668,878
07/15/2026
109.56
112.84
108.77
111.65
+2.53%
701,868
07/14/2026
106.44
109.19
106.44
108.89
+1.58%
551,829
07/13/2026
104.92
107.77
104.78
107.20
+3.05%
398,080
07/10/2026
103.90
104.35
102.42
104.02
+0.86%
339,696
07/09/2026
103.01
104.27
101.44
103.13
-0.40%
276,123
07/08/2026
101.81
104.01
101.37
103.54
-0.14%
423,640
07/07/2026
104.97
106.76
103.32
103.69
-0.62%
716,250
07/06/2026
101.19
104.60
101.06
104.34
+3.01%
427,314
07/02/2026
99.19
101.78
98.95
101.29
+2.53%
560,098
07/01/2026
94.80
99.39
94.80
98.79
+4.77%
726,623
06/30/2026
92.74
95.72
91.08
94.29
+2.53%
744,998
06/29/2026
93.71
94.78
90.86
91.97
-2.05%
699,838
06/26/2026
95.66
96.06
92.75
93.89
-1.15%
1,126,413
06/25/2026
96.13
97.01
94.44
94.98
-1.10%
393,880
06/24/2026
97.48
98.58
95.99
96.04
-0.42%
368,911
06/23/2026
97.35
98.03
95.70
96.45
-0.92%
408,495
06/22/2026
96.69
97.80
96.35
97.35
-0.12%
494,020
06/18/2026
98.47
99.01
97.01
97.47
+0.31%
790,812
06/17/2026
99.79
100.99
96.36
97.17
-2.77%
496,025
06/16/2026
100.83
101.99
99.69
99.93
-0.41%
308,894
06/15/2026
103.58
103.78
100.18
100.34
-1.36%
387,688
06/12/2026
101.70
102.65
101.09
101.73
+0.78%
347,467
06/11/2026
101.08
101.86
99.09
100.94
+0.17%
343,810
06/10/2026
102.96
103.57
100.74
100.77
-1.55%
444,728
06/09/2026
102.27
104.88
100.88
102.36
+1.21%
492,993
06/08/2026
100.79
101.77
99.99
101.13
+0.35%
302,264
06/05/2026
101.81
102.97
100.53
100.78
+0.05%
348,577
06/04/2026
101.85
102.93
99.79
100.73
+0.06%
390,355
06/03/2026
103.37
103.37
99.47
100.67
-2.03%
376,853
06/02/2026
102.03
103.76
101.67
102.75
-0.05%
416,887
06/01/2026
102.31
103.69
100.92
102.80
-0.96%
413,474
05/29/2026
106.37
106.73
103.01
103.80
-2.86%
487,798
05/28/2026
104.99
107.20
100.79
106.86
+0.85%
369,677
05/27/2026
107.48
108.34
105.68
105.96
-0.78%
309,188
05/26/2026
104.68
107.23
103.68
106.80
+2.17%
300,285
05/22/2026
104.74
105.59
100.79
104.53
-0.04%
379,533
05/21/2026
105.03
105.89
102.96
104.57
-1.74%
468,137
05/20/2026
102.38
106.66
101.30
106.43
+4.25%
402,083
05/19/2026
103.81
105.10
102.07
102.09
-2.55%
338,792
05/18/2026
103.52
106.33
102.54
104.76
+1.42%
404,149
05/18/2026
$0.26 Dividend
05/15/2026
105.52
106.89
102.77
103.30
-2.94%
543,329