Brinks Company (The) Common Stock (BCO)

Historical Prices For Brinks Company (The) Common Stock (BCO)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	113.87	114.47	112.99	113.15	260,496	113.15
12/01/2025	111.50	113.47	111.50	112.76	247,503	112.76
11/28/2025	111.84	113.78	111.84	112.33	117,802	112.33
11/26/2025	111.81	113.11	111.36	111.72	272,313	111.72
11/25/2025	111.76	114.03	110.77	112.60	189,210	112.60
11/24/2025	110.08	111.97	108.80	111.07	210,801	111.07
11/21/2025	109.69	112.53	107.48	110.42	338,459	110.42
11/20/2025	111.55	114.09	107.89	109.12	315,768	109.12
11/19/2025	109.41	110.42	109.25	109.95	260,182	109.95
11/18/2025	108.57	109.64	108.06	109.01	220,387	109.01
11/17/2025	111.79	112.65	108.00	108.05	226,240	108.05
11/14/2025	110.31	113.98	110.31	111.35	321,068	111.35
11/13/2025	113.77	116.59	113.23	113.82	362,749	113.82
11/12/2025	112.40	114.80	112.40	113.82	195,389	113.82
11/11/2025	113.19	114.27	111.68	112.61	178,536	112.61
11/10/2025	114.09	114.85	112.48	113.77	232,198	113.77
11/07/2025	111.83	113.39	111.80	112.72	235,352	112.72
11/06/2025	113.86	114.76	111.75	112.27	250,189	112.27
11/05/2025	105.22	116.00	105.22	113.86	510,485	113.86
11/04/2025	110.48	111.09	105.56	105.88	522,906	105.88
11/03/2025	110.38	112.63	109.95	110.59	244,315	110.59
10/31/2025	111.37	112.01	109.98	111.16	260,343	110.91
10/30/2025	112.05	113.37	111.64	111.74	182,260	111.48
10/29/2025	114.74	115.28	112.19	112.77	186,701	112.51
10/28/2025	115.62	116.09	114.14	115.28	184,310	115.02
10/27/2025	115.43	116.75	114.98	115.76	162,003	115.49
10/24/2025	116.67	116.67	115.30	115.36	133,573	115.09
10/23/2025	113.92	117.42	113.92	115.96	197,544	115.69
10/22/2025	115.51	116.04	113.43	113.69	205,906	113.43
10/21/2025	113.50	115.45	113.41	114.83	185,882	114.57
10/20/2025	111.82	113.75	111.55	113.72	159,146	113.46
10/17/2025	110.78	111.71	109.72	111.59	190,718	111.33
10/16/2025	112.26	112.26	109.75	110.85	217,917	110.60
10/15/2025	112.25	113.27	111.62	112.13	200,039	111.87
10/14/2025	110.05	111.99	110.02	111.86	165,828	111.60
10/13/2025	111.30	111.77	110.76	111.13	159,191	110.88
10/10/2025	113.10	114.00	110.08	110.39	154,017	110.14
10/09/2025	114.56	114.61	112.63	113.28	134,958	113.02
10/08/2025	113.93	115.46	113.02	114.73	181,518	114.47
10/07/2025	115.37	115.90	112.64	113.04	210,608	112.78
10/06/2025	115.37	116.21	114.40	114.95	174,272	114.69
10/03/2025	115.94	117.17	114.75	114.83	167,397	114.57
10/02/2025	118.29	118.29	115.55	116.29	172,169	116.02
10/01/2025	116.46	118.60	116.18	118.34	197,967	118.07
9/30/2025	116.38	117.07	115.46	116.86	162,379	116.59
9/29/2025	117.70	117.70	115.74	116.09	254,914	115.82
9/26/2025	115.65	117.59	115.65	117.00	207,875	116.73
9/25/2025	116.34	116.34	115.42	115.73	158,777	115.47
9/24/2025	115.63	116.55	115.16	116.34	183,216	116.07
9/23/2025	116.20	117.59	115.27	115.74	252,206	115.47
9/22/2025	114.20	116.44	113.67	116.35	258,050	116.08
9/19/2025	115.23	115.38	113.13	113.97	988,146	113.71
9/18/2025	115.46	115.75	114.67	114.96	275,472	114.70
9/17/2025	114.93	117.99	114.77	115.06	262,995	114.80
9/16/2025	115.41	115.47	113.95	114.99	212,244	114.73
9/15/2025	116.25	117.03	114.80	115.19	230,536	114.93
9/12/2025	117.25	117.65	115.64	115.85	175,730	115.58
9/11/2025	115.00	117.62	114.89	117.52	370,030	117.25
9/10/2025	115.44	115.64	114.17	114.25	259,079	113.99
9/09/2025	114.44	115.64	113.91	115.59	205,095	115.33
9/08/2025	115.00	115.68	114.11	114.90	177,392	114.64
9/05/2025	114.00	115.25	112.12	114.74	338,580	114.48
9/04/2025	113.67	114.33	112.23	113.69	425,445	113.43