Brinks Company (The) Common Stock (BCO)

86.90Last Price

-0.14 (-0.16%)Change

Brink's Company is a global leader in security services that specializes in ATM services, cash management, and secure logistics

The company offers a wide range of solutions tailored to meet the needs of businesses, financial institutions, and government entities, ensuring the safe transportation and handling of cash and valuables. With a strong emphasis on technology, Brink's employs advanced systems and strategies to enhance security and efficiency, making it a trusted partner for enterprises seeking to protect their assets. Additionally, the company is involved in providing comprehensive risk management services, further solidifying its position in the security sector.

Date Range:

2024-12-07 - 2025-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	85.81	87.46	85.57	86.90	197,686	86.90
3/05/2025	86.39	87.29	84.88	87.04	297,392	87.04
3/04/2025	87.35	87.81	84.65	86.30	339,836	86.30
3/03/2025	94.08	94.27	88.18	88.51	356,846	88.51
2/28/2025	92.36	94.24	91.97	94.04	469,691	94.04
2/27/2025	94.78	95.71	91.26	92.01	457,222	92.01
2/26/2025	93.92	99.90	93.92	96.29	404,278	96.29
2/25/2025	93.03	94.95	92.90	94.45	445,899	94.45
2/24/2025	92.55	92.94	91.44	92.18	224,113	92.18
2/21/2025	93.18	94.00	90.45	91.64	366,959	91.64
2/20/2025	93.82	93.97	92.06	92.29	222,633	92.29
2/19/2025	92.38	94.89	92.25	94.59	251,481	94.59
2/18/2025	93.56	93.84	92.60	93.45	280,594	93.45
2/14/2025	94.89	95.95	93.51	93.61	183,742	93.61
2/13/2025	93.72	94.00	93.13	93.69	161,828	93.69
2/12/2025	91.44	93.77	91.14	93.15	166,157	93.15
2/11/2025	91.88	93.45	91.36	92.98	180,785	92.98
2/10/2025	91.85	93.42	91.78	92.52	179,200	92.52
2/07/2025	91.75	91.75	90.03	91.41	242,469	91.41
2/06/2025	92.11	93.70	91.68	92.10	255,980	92.10
2/05/2025	92.98	92.98	91.46	91.67	253,424	91.67
2/04/2025	91.58	92.57	90.84	92.31	164,382	92.31
2/03/2025	91.22	92.06	89.41	91.77	259,654	91.77
1/31/2025	95.46	95.46	92.51	93.33	207,251	93.09
1/30/2025	94.72	96.82	94.05	95.87	201,117	95.62
1/29/2025	94.37	95.00	93.60	93.63	136,655	93.39
1/28/2025	94.31	95.44	94.12	94.74	196,952	94.49
1/27/2025	93.18	95.31	92.98	94.44	307,390	94.19
1/24/2025	91.87	93.50	91.03	93.35	197,905	93.11
1/23/2025	91.90	92.36	91.16	92.30	152,983	92.06
1/22/2025	93.94	94.33	92.40	92.61	137,077	92.37
1/21/2025	93.54	94.92	92.88	94.35	223,167	94.10
1/17/2025	92.08	92.98	91.35	92.66	244,927	92.42
1/16/2025	92.50	92.84	90.92	90.96	176,054	90.72
1/15/2025	93.86	94.44	92.14	92.69	135,750	92.45
1/14/2025	90.35	91.79	90.11	91.55	205,288	91.31
1/13/2025	89.30	90.42	89.19	89.82	230,374	89.59
1/10/2025	90.49	91.25	89.76	90.09	288,979	89.86
1/08/2025	91.59	92.41	90.28	92.40	199,205	92.16
1/07/2025	92.42	92.67	91.00	92.37	259,427	92.13
1/06/2025	93.30	93.74	92.27	92.41	194,422	92.17
1/03/2025	92.58	93.43	91.64	93.21	178,071	92.97
1/02/2025	93.31	93.82	91.11	92.36	164,783	92.12
12/31/2024	91.92	0.00	92.77	92.77	0	92.53
12/30/2024	91.16	92.55	90.40	91.92	141,353	91.68
12/27/2024	91.25	92.37	90.19	91.70	176,953	91.46
12/26/2024	90.35	92.39	90.17	92.20	140,717	91.96
12/24/2024	90.24	91.17	89.34	91.01	73,301	90.77
12/23/2024	89.92	90.32	88.99	90.28	177,895	90.04
12/20/2024	88.71	92.16	88.71	90.35	1,109,008	90.11
12/19/2024	90.00	90.97	89.12	89.36	179,036	89.12
12/18/2024	95.13	95.55	88.88	89.60	339,926	89.37
12/17/2024	96.10	96.25	94.42	94.64	312,659	94.39
12/16/2024	94.49	97.22	94.18	96.58	311,434	96.33
12/13/2024	94.71	95.41	94.11	94.62	162,125	94.37
12/12/2024	94.81	95.28	93.96	94.89	243,562	94.64
12/11/2024	96.58	96.63	94.51	94.73	330,723	94.48
12/10/2024	95.58	96.25	94.54	95.96	220,520	95.71
12/09/2024	95.03	96.57	94.55	95.52	190,260	95.27