BCO - BRINKS CO
114.38
2.710 2.369%
Share volume: 693,501
Last Updated: 04-17-2026
Transportation/Arrangement Of Transportation Of Freight And Cargo:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$111.67
2.71
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $113.56 | $113.56 | $116.59 | $116.59 | $113.37 | $113.37 | $114.38 | $114.38 | 693,501 | $693,163.00 |
| 04-16-2026 | $109.04 | $109.04 | $111.95 | $111.95 | $107.52 | $107.52 | $111.67 | $111.67 | 384,336 | $384,336.00 |
| 04-15-2026 | $106.53 | $106.53 | $109.29 | $109.29 | $106.31 | $106.31 | $108.72 | $108.72 | 572,600 | $572,600.00 |
| 04-14-2026 | $107.01 | $107.01 | $108.94 | $108.94 | $106.06 | $106.06 | $106.66 | $106.66 | 729,097 | $729,097.00 |
| 04-13-2026 | $104.99 | $104.99 | $107.02 | $107.02 | $104.65 | $104.65 | $106.84 | $106.84 | 306,302 | $306,302.00 |
| 04-10-2026 | $106.19 | $106.19 | $106.19 | $106.19 | $104.10 | $104.10 | $105.52 | $105.52 | 257,023 | $257,023.00 |
| 04-09-2026 | $105.82 | $105.82 | $106.61 | $106.61 | $103.23 | $103.23 | $106.05 | $106.05 | 527,995 | $527,995.00 |
| 04-08-2026 | $106.27 | $106.27 | $107.49 | $107.49 | $105.35 | $105.35 | $106.29 | $106.29 | 548,248 | $548,248.00 |
| 04-07-2026 | $103.10 | $103.10 | $103.76 | $103.76 | $101.60 | $101.60 | $102.75 | $102.75 | 436,795 | $436,795.00 |
| 04-06-2026 | $103.82 | $103.82 | $103.86 | $103.86 | $102.00 | $102.00 | $103.64 | $103.64 | 295,986 | $295,986.00 |