BCO - BRINKS CO
100.5
-0.270 -0.269%
Share volume: 863,255
Last Updated: 03-30-2026
Transportation/Arrangement Of Transportation Of Freight And Cargo:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$100.77
-0.27
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $101.82 | $101.82 | $101.93 | $101.93 | $99.42 | $99.42 | $100.50 | $100.50 | 863,255 | $863,255.00 |
| 03-27-2026 | $100.80 | $100.80 | $101.16 | $101.16 | $99.16 | $99.16 | $100.77 | $100.77 | 545,805 | $545,805.00 |
| 03-26-2026 | $101.22 | $101.22 | $102.80 | $102.80 | $100.57 | $100.57 | $101.77 | $101.77 | 605,176 | $605,176.00 |
| 03-25-2026 | $101.97 | $101.97 | $102.27 | $102.27 | $99.47 | $99.47 | $102.25 | $102.25 | 325,025 | $325,025.00 |
| 03-24-2026 | $99.87 | $99.87 | $102.30 | $102.30 | $98.91 | $98.91 | $100.77 | $100.77 | 498,529 | $498,529.00 |
| 03-23-2026 | $100.75 | $100.75 | $103.12 | $103.12 | $99.25 | $99.25 | $101.39 | $101.39 | 406,900 | $406,900.00 |
| 03-20-2026 | $100.05 | $100.05 | $101.52 | $101.52 | $96.49 | $96.49 | $97.68 | $97.68 | 1,279,678 | $1,279,678.00 |
| 03-19-2026 | $103.76 | $103.76 | $103.76 | $103.76 | $97.88 | $97.88 | $100.51 | $100.51 | 609,337 | $609,337.00 |
| 03-18-2026 | $104.45 | $104.45 | $105.66 | $105.66 | $101.20 | $101.20 | $101.23 | $101.23 | 636,376 | $636,376.00 |
| 03-17-2026 | $108.43 | $108.43 | $108.58 | $108.58 | $104.99 | $104.99 | $105.42 | $105.42 | 367,875 | $367,875.00 |