Brinks Company (The) Common Stock (BCO)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	90.04	90.55	88.90	89.45	344,516	89.45
4/24/2025	90.83	92.34	90.25	90.93	437,134	90.93
4/23/2025	91.83	93.43	90.63	90.89	371,891	90.89
4/22/2025	88.30	90.23	87.87	89.71	282,311	89.71
4/21/2025	87.14	87.78	86.24	86.99	206,566	86.99
4/17/2025	86.45	88.01	86.20	87.54	272,457	87.54
4/16/2025	86.93	87.40	85.23	86.53	195,665	86.53
4/15/2025	87.68	88.19	86.84	87.14	147,028	87.14
4/14/2025	87.47	88.35	86.07	87.70	195,553	87.70
4/11/2025	82.75	87.00	82.75	86.40	348,923	86.40
4/10/2025	86.92	86.92	81.16	83.06	489,150	83.06
4/09/2025	82.41	89.08	80.21	88.15	738,225	88.15
4/08/2025	85.29	86.31	82.40	83.04	910,114	83.04
4/07/2025	82.03	86.12	80.58	83.15	710,185	83.15
4/04/2025	83.71	86.22	82.79	84.39	447,836	84.39
4/03/2025	87.13	87.73	85.09	86.16	330,778	86.16
4/02/2025	87.75	90.77	87.75	90.74	331,045	90.74
4/01/2025	85.74	89.07	85.26	88.83	321,998	88.83
3/31/2025	86.29	87.28	85.81	86.16	319,406	86.16
3/28/2025	88.20	88.20	86.49	87.17	192,279	87.17
3/27/2025	86.79	88.40	86.23	88.01	221,702	88.01
3/26/2025	88.00	88.56	86.30	87.10	220,246	87.10
3/25/2025	87.04	88.00	86.46	87.71	227,505	87.71
3/24/2025	85.42	87.60	85.18	87.55	426,922	87.55
3/21/2025	84.98	85.58	82.78	83.83	1,256,618	83.83
3/20/2025	86.11	87.14	85.47	85.81	167,135	85.81
3/19/2025	86.91	87.67	85.59	87.31	247,960	87.31
3/18/2025	85.79	86.75	85.31	86.52	220,950	86.52
3/17/2025	85.75	86.86	85.20	86.51	263,299	86.51
3/14/2025	84.26	85.91	83.43	85.72	347,132	85.72
3/13/2025	85.18	86.12	83.38	83.39	293,088	83.39
3/12/2025	87.66	88.03	84.30	84.79	356,025	84.79
3/11/2025	87.76	88.63	85.96	87.28	305,842	87.28
3/10/2025	88.31	90.35	87.55	87.64	299,785	87.64
3/07/2025	86.65	89.70	85.95	89.38	242,646	89.38
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