BCO - BRINKS CO
105.73
0.530 0.501%
Share volume: 794,068
Last Updated: 05-12-2026
Transportation/Arrangement Of Transportation Of Freight And Cargo:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$105.20
0.53
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $105.47 | $105.47 | $107.89 | $107.89 | $104.04 | $104.04 | $105.73 | $105.73 | 794,068 | $794,068.00 |
| 05-11-2026 | $106.95 | $106.95 | $107.16 | $107.16 | $104.52 | $104.52 | $105.20 | $105.20 | 328,742 | $328,742.00 |
| 05-08-2026 | $108.45 | $108.45 | $109.75 | $109.75 | $106.03 | $106.03 | $107.22 | $107.22 | 475,306 | $475,306.00 |
| 05-07-2026 | $110.05 | $110.05 | $110.90 | $110.90 | $103.24 | $103.24 | $107.75 | $107.75 | 857,853 | $857,853.00 |
| 05-06-2026 | $109.90 | $109.90 | $111.51 | $111.51 | $103.03 | $103.03 | $109.01 | $109.01 | 563,363 | $563,363.00 |
| 05-05-2026 | $104.75 | $104.75 | $105.82 | $105.82 | $103.53 | $103.53 | $104.30 | $104.30 | 362,098 | $362,098.00 |
| 05-04-2026 | $106.52 | $106.52 | $108.23 | $108.23 | $104.29 | $104.29 | $104.38 | $104.38 | 327,393 | $327,393.00 |
| 05-01-2026 | $107.30 | $107.30 | $107.64 | $107.64 | $106.16 | $106.16 | $107.52 | $107.52 | 285,952 | $285,952.00 |
| 04-30-2026 | $107.06 | $107.06 | $107.50 | $107.50 | $105.77 | $105.77 | $106.75 | $106.75 | 259,594 | $259,594.00 |
| 04-29-2026 | $108.63 | $108.63 | $108.70 | $108.70 | $105.80 | $105.80 | $107.34 | $107.34 | 253,567 | $253,567.00 |