BCO - BRINKS CO
110.06
-0.810 -0.736%
Share volume: 346,473
Last Updated: 04-24-2026
Transportation/Arrangement Of Transportation Of Freight And Cargo:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$110.87
-0.81
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $110.93 | $110.93 | $112.43 | $112.43 | $109.02 | $109.02 | $110.06 | $110.06 | 346,473 | $331,558.00 |
| 04-23-2026 | $111.20 | $111.20 | $113.60 | $113.60 | $109.65 | $109.65 | $110.87 | $110.87 | 313,653 | $313,653.00 |
| 04-22-2026 | $111.06 | $111.06 | $112.65 | $112.65 | $110.41 | $110.41 | $111.23 | $111.23 | 652,050 | $652,050.00 |
| 04-21-2026 | $113.98 | $113.98 | $115.44 | $115.44 | $110.22 | $110.22 | $110.77 | $110.77 | 329,685 | $329,685.00 |
| 04-20-2026 | $113.87 | $113.87 | $115.63 | $115.63 | $113.72 | $113.72 | $113.91 | $113.91 | 338,896 | $338,896.00 |
| 04-17-2026 | $113.56 | $113.56 | $116.59 | $116.59 | $113.37 | $113.37 | $114.38 | $114.38 | 693,501 | $693,501.00 |
| 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 |