BCO - BRINKS CO
125.83
-0.020 -0.016%
Share volume: 808,354
Last Updated: 03-03-2026
Transportation/Arrangement Of Transportation Of Freight And Cargo:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$125.85
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $122.55 | $122.55 | $126.64 | $126.64 | $119.54 | $119.54 | $125.83 | $125.83 | 808,354 | $808,354.00 |
| 03-02-2026 | $113.50 | $113.50 | $126.43 | $126.43 | $113.27 | $113.27 | $125.85 | $125.85 | 1,415,904 | $1,415,904.00 |
| 02-27-2026 | $123.00 | $123.00 | $125.28 | $125.28 | $107.87 | $107.87 | $116.77 | $116.77 | 3,405,347 | $3,405,347.00 |
| 02-26-2026 | $130.13 | $130.13 | $136.37 | $136.37 | $129.70 | $129.70 | $135.58 | $135.58 | 548,623 | $548,623.00 |
| 02-25-2026 | $129.80 | $129.80 | $130.40 | $130.40 | $127.13 | $127.13 | $129.58 | $129.58 | 201,589 | $201,589.00 |
| 02-24-2026 | $127.89 | $127.89 | $130.45 | $130.45 | $127.89 | $127.89 | $129.21 | $129.21 | 260,985 | $260,985.00 |
| 02-23-2026 | $130.23 | $130.23 | $130.53 | $130.53 | $126.22 | $126.22 | $127.51 | $127.51 | 248,343 | $248,343.00 |
| 02-20-2026 | $129.57 | $129.57 | $131.56 | $131.56 | $128.27 | $128.27 | $130.50 | $130.50 | 371,172 | $371,172.00 |
| 02-19-2026 | $128.68 | $128.68 | $132.04 | $132.04 | $128.68 | $128.68 | $129.89 | $129.89 | 266,430 | $266,430.00 |
| 02-18-2026 | $129.75 | $129.75 | $131.90 | $131.90 | $129.05 | $129.05 | $129.82 | $129.82 | 307,644 | $307,644.00 |