Brinks Company (The) Common Stock (BCO)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	113.92	117.42	113.92	115.96	197,544	115.96
10/22/2025	115.51	116.04	113.43	113.69	205,906	113.69
10/21/2025	113.50	115.45	113.41	114.83	185,882	114.83
10/20/2025	111.82	113.75	111.55	113.72	159,146	113.72
10/17/2025	110.78	111.71	109.72	111.59	190,718	111.59
10/16/2025	112.26	112.26	109.75	110.85	217,917	110.85
10/15/2025	112.25	113.27	111.62	112.13	200,039	112.13
10/14/2025	110.05	111.99	110.02	111.86	165,828	111.86
10/13/2025	111.30	111.77	110.76	111.13	159,191	111.13
10/10/2025	113.10	114.00	110.08	110.39	154,017	110.39
10/09/2025	114.56	114.61	112.63	113.28	134,958	113.28
10/08/2025	113.93	115.46	113.02	114.73	181,518	114.73
10/07/2025	115.37	115.90	112.64	113.04	210,608	113.04
10/06/2025	115.37	116.21	114.40	114.95	174,272	114.95
10/03/2025	115.94	117.17	114.75	114.83	167,397	114.83
10/02/2025	118.29	118.29	115.55	116.29	172,169	116.29
10/01/2025	116.46	118.60	116.18	118.34	197,967	118.34
9/30/2025	116.38	117.07	115.46	116.86	162,379	116.86
9/29/2025	117.70	117.70	115.74	116.09	254,914	116.09
9/26/2025	115.65	117.59	115.65	117.00	207,875	117.00
9/25/2025	116.34	116.34	115.42	115.73	158,777	115.73
9/24/2025	115.63	116.55	115.16	116.34	183,216	116.34
9/23/2025	116.20	117.59	115.27	115.74	252,206	115.74
9/22/2025	114.20	116.44	113.67	116.35	258,050	116.35
9/19/2025	115.23	115.38	113.13	113.97	988,146	113.97
9/18/2025	115.46	115.75	114.67	114.96	275,472	114.96
9/17/2025	114.93	117.99	114.77	115.06	262,995	115.06
9/16/2025	115.41	115.47	113.95	114.99	212,244	114.99
9/15/2025	116.25	117.03	114.80	115.19	230,536	115.19
9/12/2025	117.25	117.65	115.64	115.85	175,730	115.85
9/11/2025	115.00	117.62	114.89	117.52	370,030	117.52
9/10/2025	115.44	115.64	114.17	114.25	259,079	114.25
9/09/2025	114.44	115.64	113.91	115.59	205,095	115.59
9/08/2025	115.00	115.68	114.11	114.90	177,392	114.90
9/05/2025	114.00	115.25	112.12	114.74	338,580	114.74
9/04/2025	113.67	114.33	112.23	113.69	425,445	113.69
9/03/2025	113.25	113.75	110.87	112.65	418,139	112.65
9/02/2025	110.88	113.65	110.88	113.33	323,279	113.33
8/29/2025	112.21	112.84	110.64	112.04	354,226	112.04
8/28/2025	112.79	112.93	111.40	112.07	196,697	112.07
8/27/2025	111.38	113.00	111.11	112.44	263,747	112.44
8/26/2025	111.76	112.96	111.00	111.84	305,203	111.84
8/25/2025	112.84	114.00	111.83	112.06	173,627	112.06
8/22/2025	110.50	113.66	110.15	113.18	393,347	113.18
8/21/2025	109.34	110.83	109.27	109.95	159,773	109.95
8/20/2025	110.92	111.52	109.68	109.76	207,274	109.76
8/19/2025	111.22	112.31	110.12	110.75	458,394	110.75
8/18/2025	110.73	111.88	110.37	110.67	334,938	110.67
8/15/2025	111.54	111.70	109.30	110.23	349,047	110.23
8/14/2025	111.75	115.00	110.78	111.32	455,547	111.32
8/13/2025	109.66	111.43	109.17	111.33	544,386	111.33
8/12/2025	106.61	109.38	106.06	108.89	477,622	108.89
8/11/2025	105.30	106.67	105.08	106.62	347,058	106.62
8/08/2025	104.77	105.64	103.41	105.49	406,967	105.49
8/07/2025	100.51	105.00	100.52	104.96	813,709	104.96
8/06/2025	93.97	100.16	91.51	100.02	966,182	100.02
8/05/2025	87.67	89.29	87.00	88.66	357,342	88.66
8/04/2025	84.99	88.03	84.99	87.50	248,650	87.50
8/01/2025	86.63	86.63	85.06	85.19	248,792	85.19
7/31/2025	86.50	87.87	86.50	87.34	268,414	87.34
7/30/2025	89.87	90.14	87.26	87.61	282,085	87.61
7/29/2025	91.91	92.00	89.59	89.67	219,645	89.67
7/28/2025	91.49	92.65	90.80	91.47	262,842	91.47
7/25/2025	93.33	93.33	91.18	91.77	232,410	91.52
7/24/2025	93.56	94.38	93.27	93.29	165,881	93.03