BCO - BRINKS CO
109.7
-1.250 -1.139%
Share volume: 480,749
Last Updated: 03-11-2026
Transportation/Arrangement Of Transportation Of Freight And Cargo:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$110.95
-1.25
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $110.30 | $110.30 | $111.02 | $111.02 | $108.00 | $108.00 | $109.70 | $109.70 | 480,749 | $480,749.00 |
| 03-10-2026 | $114.45 | $114.45 | $114.91 | $114.91 | $110.07 | $110.07 | $110.95 | $110.95 | 547,745 | $547,745.00 |
| 03-09-2026 | $115.90 | $115.90 | $115.90 | $115.90 | $111.09 | $111.09 | $115.00 | $115.00 | 661,291 | $661,291.00 |
| 03-06-2026 | $120.78 | $120.78 | $122.61 | $122.61 | $117.40 | $117.40 | $117.66 | $117.66 | 769,399 | $769,399.00 |
| 03-05-2026 | $122.33 | $122.33 | $124.31 | $124.31 | $121.24 | $121.24 | $122.88 | $122.88 | 748,491 | $748,491.00 |
| 03-04-2026 | $126.67 | $126.67 | $127.88 | $127.88 | $123.65 | $123.65 | $123.68 | $123.68 | 704,952 | $704,952.00 |
| 03-03-2026 | $122.55 | $122.55 | $126.64 | $126.64 | $119.54 | $119.54 | $125.83 | $125.83 | 808,840 | $808,840.00 |
| 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 |