BCO
Brinks (BCO)
NYSE
$109.12+$1.70 (+1.58%)
Price as of Jul 14, 2026 4:04 PM EDT
  • $4.4B
    Market Cap
  • 15.73%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    +5.38%
    Low Price$92.16
    High Price$107.42
  • 3 Months
    +0.79%
    Low Price$92.16
    High Price$114.38
  • 1 Year
    +15.73%
    Low Price$85.19
    High Price$135.58
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
105.14
108.00
105.00
107.42
+3.05%
398,080
07/10/2026
104.12
104.57
102.63
104.24
+0.86%
339,696
07/09/2026
103.23
104.49
101.65
103.35
-0.40%
276,123
07/08/2026
102.02
104.23
101.58
103.76
-0.14%
423,640
07/07/2026
105.19
106.98
103.53
103.91
-0.62%
716,250
07/06/2026
101.40
104.82
101.27
104.56
+3.01%
427,314
07/02/2026
99.40
101.99
99.16
101.50
+2.53%
560,098
07/01/2026
95.00
99.60
95.00
99.00
+4.77%
726,623
06/30/2026
92.93
95.92
91.28
94.49
+2.53%
744,998
06/29/2026
93.91
94.98
91.05
92.16
-2.05%
699,838
06/26/2026
95.86
96.26
92.94
94.09
-1.15%
1,126,413
06/25/2026
96.33
97.21
94.64
95.18
-1.10%
393,880
06/24/2026
97.68
98.79
96.19
96.24
-0.42%
368,911
06/23/2026
97.55
98.24
95.90
96.65
-0.92%
408,495
06/22/2026
96.89
98.00
96.55
97.55
-0.12%
494,020
06/18/2026
98.68
99.22
97.21
97.67
+0.31%
790,812
06/17/2026
100.00
101.20
96.56
97.37
-2.77%
496,025
06/16/2026
101.04
102.21
99.90
100.14
-0.41%
308,894
06/15/2026
103.80
104.00
100.39
100.55
-1.36%
387,688
06/12/2026
101.91
102.87
101.31
101.94
+0.78%
347,467
06/11/2026
101.29
102.07
99.30
101.15
+0.17%
343,810
06/10/2026
103.18
103.79
100.95
100.98
-1.55%
444,728
06/09/2026
102.48
105.10
101.09
102.57
+1.21%
492,993
06/08/2026
101.00
101.98
100.20
101.34
+0.35%
302,264
06/05/2026
102.02
103.19
100.75
100.99
+0.05%
348,577
06/04/2026
102.06
103.15
100.00
100.94
+0.06%
390,355
06/03/2026
103.59
103.59
99.68
100.88
-2.03%
376,853
06/02/2026
102.24
103.98
101.89
102.97
-0.05%
416,887
06/01/2026
102.52
103.91
101.13
103.02
-0.96%
413,474
05/29/2026
106.59
106.96
103.23
104.02
-2.86%
487,798
05/28/2026
105.21
107.42
101.00
107.08
+0.85%
369,677
05/27/2026
107.71
108.57
105.90
106.18
-0.78%
309,188
05/26/2026
104.90
107.45
103.90
107.02
+2.17%
300,285
05/22/2026
104.96
105.81
101.00
104.75
-0.04%
379,533
05/21/2026
105.25
106.11
103.18
104.79
-1.74%
468,137
05/20/2026
102.59
106.88
101.51
106.65
+4.25%
402,083
05/19/2026
104.03
105.32
102.28
102.30
-2.55%
338,792
05/18/2026
103.74
106.55
102.75
104.98
+1.42%
404,149
05/18/2026
$0.26 Dividend
05/15/2026
105.74
107.12
102.99
103.52
-2.94%
543,329
05/14/2026
105.73
107.13
104.17
106.65
+2.23%
680,715
05/13/2026
101.72
104.52
98.85
104.32
-1.09%
1,031,321
05/12/2026
105.21
107.62
103.78
105.47
+0.50%
794,168
05/11/2026
106.69
106.89
104.26
104.94
-1.88%
328,742
05/08/2026
108.18
109.48
105.77
106.96
-0.49%
475,306
05/07/2026
109.78
110.63
102.99
107.49
-1.16%
857,853
05/06/2026
109.63
111.24
102.78
108.74
+4.52%
563,363
05/06/2026
$1.80 Earnings
05/05/2026
104.49
105.56
103.28
104.04
-0.08%
362,098
05/04/2026
106.26
107.96
104.03
104.12
-2.92%
327,393
05/01/2026
107.04
107.38
105.90
107.26
+0.72%
285,952
04/30/2026
106.80
107.24
105.51
106.49
-0.55%
259,594
04/29/2026
108.36
108.43
105.54
107.08
-1.26%
253,373
04/28/2026
107.25
108.54
104.89
108.44
+1.79%
331,871
04/27/2026
109.48
109.69
106.39
106.54
-2.96%
390,583
04/24/2026
110.66
112.15
108.75
109.79
-0.73%
346,473
04/23/2026
110.93
113.32
109.38
110.60
-0.32%
313,653
04/22/2026
110.79
112.37
110.14
110.96
+0.42%
652,050
04/21/2026
113.70
115.16
109.95
110.50
-2.76%
329,685
04/20/2026
113.59
115.35
113.44
113.63
-0.41%
338,891
04/17/2026
113.28
116.30
113.09
114.10
+2.43%
693,501
04/16/2026
108.77
111.67
107.26
111.40
+2.71%
384,336
04/15/2026
106.27
109.02
106.05
108.45
+1.93%
572,600
04/14/2026
106.75
108.67
105.80
106.40
-0.17%
729,097
04/13/2026
104.73
106.76
104.39
106.58
+1.25%
306,285
04/10/2026
105.93
105.93
103.84
105.26
-0.50%
257,023
04/09/2026
105.56
106.35
102.98
105.79
-0.23%
527,895
04/08/2026
106.01
107.23
105.09
106.03
+3.45%
548,248
04/07/2026
102.85
103.51
101.35
102.50
-0.86%
436,795
04/06/2026
103.56
103.60
101.75
103.39
+0.31%
295,986
04/02/2026
101.42
105.26
100.93
103.07
-0.06%
353,539
04/01/2026
104.08
104.51
102.30
103.13
-0.24%
439,800
03/31/2026
102.12
104.25
100.22
103.38
+3.11%
500,420
03/30/2026
101.57
101.68
99.18
100.25
-0.27%
863,274
03/27/2026
100.55
100.91
98.92
100.52
-0.98%
545,805
03/26/2026
100.97
102.55
100.32
101.52
-0.47%
605,176
03/25/2026
101.72
102.02
99.23
102.00
+1.47%
325,025
03/24/2026
99.62
102.05
98.67
100.52
-0.61%
498,529
03/23/2026
100.50
102.87
99.01
101.14
+3.80%
406,900
03/20/2026
99.80
101.27
96.25
97.44
-2.82%
1,279,682
03/19/2026
103.51
103.51
97.64
100.26
-0.71%
609,337
03/18/2026
104.19
105.40
100.95
100.98
-3.97%
636,376
03/17/2026
108.16
108.31
104.73
105.16
-0.62%
367,875
03/16/2026
108.42
108.66
105.63
105.82
-0.92%
394,132
03/13/2026
108.01
109.04
105.86
106.81
-0.21%
413,041
03/12/2026
107.89
109.39
106.90
107.04
-2.19%
356,000
03/11/2026
110.03
110.75
107.73
109.43
-1.13%
480,948
03/10/2026
114.17
114.63
109.80
110.68
-3.52%
547,745
03/09/2026
115.62
115.62
110.82
114.72
-2.26%
661,291
03/06/2026
120.48
122.31
117.11
117.37
-4.25%
769,399
03/05/2026
122.03
124.00
120.94
122.58
-0.65%
748,491
03/04/2026
126.36
127.57
123.35
123.38
-1.71%
704,952
03/03/2026
122.25
126.33
119.24
125.52
-0.02%
808,840
03/02/2026
113.22
126.12
112.99
125.54
+7.78%
1,415,904
02/27/2026
122.70
124.97
107.60
116.48
-13.87%
3,405,347
02/26/2026
129.81
136.03
129.38
135.25
+4.63%
548,623
02/26/2026
$2.54 Earnings
02/25/2026
129.48
130.08
126.82
129.26
+0.29%
201,589
02/24/2026
127.58
130.13
127.58
128.89
+1.33%
260,985
02/23/2026
129.91
130.21
125.91
127.20
-2.29%
248,343