92.10
price up icon0.47%   0.43
after-market After Hours: 92.10
loading

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 06, 2025, is $92.10.
  • 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 380.94% to $92.10 now.
  • The 52-week high stock price for BCO is $115.91, representing a 25.85% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for BCO is $79.19, indicating a -14.02% decrease from the current share price, occurred on February 13, 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:
Date High Low High - Low Volume % Change
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%
Jan 17, 2025 $92.98 $91.35 $1.63 233,267.0 +1.87%
Jan 16, 2025 $92.84 $90.92 $1.92 167,542.0 -1.87%
Jan 15, 2025 $94.44 $92.14 $2.29 133,078.0 +1.25%
Jan 14, 2025 $91.79 $90.11 $1.69 193,819.0 +1.93%
Jan 13, 2025 $90.42 $89.19 $1.23 216,400.0 -0.30%
Jan 10, 2025 $91.25 $89.76 $1.49 281,915.0 -2.50%
Jan 08, 2025 $92.41 $90.28 $2.12 191,763.0 +0.03%

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 $93.70 $89.41 $4.29 1,124,734.0 -1.32%
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%
security_protection_services GEO
$27.52
price down icon 3.10%
security_protection_services BRC
$75.15
price up icon 0.15%
security_protection_services CXW
$18.76
price down icon 2.55%
security_protection_services MSA
$166.33
price up icon 0.70%
security_protection_services ADT
$7.54
price up icon 0.40%
Cap:     |  Volume (24h):