Get the Stockscreener App
93.61
0.09%
-0.08
Brinks Co Stock (BCO) Price History
The historical daily chart and data for Brinks Co stock (BCO), show that the latest closing stock price as of February 14, 2025, is $93.61.
- Brinks Co all-time high stock price is $115.91, occurred on September 30, 2024.
- The lowest Brinks Co stock price recorded was $19.15 on October 30, 2014. Since then, Brinks Co's stock price has risen over 388.83% to $93.61 now.
- The 52-week high stock price for BCO is $115.91, representing a 23.82% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for BCO is $79.20, indicating a -15.39% decrease from the current share price, occurred on February 28, 2024.
- The closing price of Brinks Co (BCO) stock in the beginning of 2024 was $65.41. The stock closed the year at $53.71, a loss of over -17.89% for the year.
The table below shows more information about BCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 14, 2025 | $95.95 | $93.51 | $2.44 | 176,748.0 | -0.09% |
| Feb 13, 2025 | $94.00 | $93.13 | $0.87 | 154,492.0 | +0.58% |
| Feb 12, 2025 | $93.77 | $91.14 | $2.63 | 163,957.0 | +0.18% |
| Feb 11, 2025 | $93.45 | $91.36 | $2.09 | 172,265.0 | +0.50% |
| Feb 10, 2025 | $93.42 | $91.78 | $1.64 | 170,942.0 | +1.21% |
| Feb 07, 2025 | $91.75 | $90.03 | $1.72 | 236,114.0 | -0.75% |
| Feb 06, 2025 | $93.70 | $91.68 | $2.02 | 252,231.0 | +0.47% |
| Feb 05, 2025 | $92.98 | $91.46 | $1.52 | 224,129.0 | -0.69% |
| Feb 04, 2025 | $92.57 | $90.84 | $1.73 | 155,935.0 | +0.59% |
| Feb 03, 2025 | $92.06 | $89.41 | $2.65 | 240,208.0 | -1.67% |
| Jan 31, 2025 | $95.46 | $92.51 | $2.95 | 196,739.0 | -2.65% |
| Jan 30, 2025 | $96.82 | $94.05 | $2.77 | 182,251.0 | +2.39% |
| Jan 29, 2025 | $95.00 | $93.60 | $1.40 | 132,704.0 | -1.17% |
| Jan 28, 2025 | $95.44 | $94.12 | $1.32 | 178,151.0 | +0.32% |
| Jan 27, 2025 | $95.31 | $92.98 | $2.33 | 284,785.0 | +1.17% |
| Jan 24, 2025 | $93.50 | $91.03 | $2.47 | 190,511.0 | +1.14% |
| Jan 23, 2025 | $92.36 | $91.16 | $1.20 | 141,438.0 | -0.33% |
| Jan 22, 2025 | $94.33 | $92.40 | $1.93 | 133,309.0 | -1.84% |
| Jan 21, 2025 | $94.92 | $92.88 | $2.04 | 218,829.0 | +1.82% |
Brinks Co Stock (BCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brinks Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brinks Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brinks Co Stock (BCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $95.95 | $89.41 | $6.55 | 2,123,769.0 | +0.30% |
| Jan, 2025 | $96.82 | $89.19 | $7.63 | 3,815,217.0 | +0.60% |
Brinks Co Stock (BCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $97.95 | $88.71 | $9.25 | 5,035,146.0 | -4.95% |
| Nov, 2024 | $105.3 | $90.49 | $14.81 | 6,954,227.0 | -5.91% |
| Oct, 2024 | $115.1 | $101.2 | $13.94 | 5,263,530.0 | -11.11% |
| Sep, 2024 | $115.9 | $102.8 | $13.10 | 5,382,318.0 | +4.25% |
| Aug, 2024 | $111.0 | $92.83 | $18.13 | 7,167,457.0 | +0.85% |
| Jul, 2024 | $113.6 | $99.87 | $13.76 | 5,471,992.0 | +7.41% |
| Jun, 2024 | $105.5 | $96.88 | $8.62 | 5,913,198.0 | -0.81% |
| May, 2024 | $103.5 | $87.00 | $16.50 | 5,810,232.0 | +18.04% |
| Apr, 2024 | $92.47 | $85.04 | $7.43 | 3,839,219.0 | -5.33% |
| Mar, 2024 | $93.25 | $82.02 | $11.23 | 4,424,428.0 | +11.53% |
| Feb, 2024 | $86.73 | $79.03 | $7.70 | 4,935,199.0 | +2.46% |
| Jan, 2024 | $88.06 | $79.17 | $8.89 | 3,851,634.0 | -8.08% |
Brinks Co Stock (BCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $90.13 | $78.83 | $11.30 | 5,760,440.0 | +11.47% |
| Nov, 2023 | $79.31 | $65.97 | $13.34 | 4,711,399.0 | +18.01% |
| Oct, 2023 | $75.45 | $64.15 | $11.30 | 6,018,202.0 | -7.96% |
| Sep, 2023 | $77.47 | $69.63 | $7.84 | 4,169,250.0 | -4.18% |
| Aug, 2023 | $77.46 | $65.75 | $11.70 | 4,759,670.0 | +3.91% |
| Jul, 2023 | $73.31 | $63.79 | $9.52 | 4,056,803.0 | +7.56% |
| Jun, 2023 | $73.39 | $66.28 | $7.11 | 4,498,861.0 | +1.95% |
| May, 2023 | $69.48 | $59.46 | $10.02 | 4,001,980.0 | +5.86% |
| Apr, 2023 | $67.20 | $61.69 | $5.51 | 3,091,054.0 | -5.91% |
| Mar, 2023 | $68.32 | $60.22 | $8.10 | 4,924,856.0 | +2.38% |
| Feb, 2023 | $70.05 | $61.76 | $8.29 | 3,524,903.0 | -0.53% |
| Jan, 2023 | $65.78 | $53.88 | $11.90 | 3,854,364.0 | +22.14% |
1.52%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):