Brinks Company (The) Common Stock (BCO)

93.33Last Price

-2.54 (-2.65%)Change

Brink's Company is a global leader in security services that specializes in ATM services, cash management, and secure logistics

The company offers a wide range of solutions tailored to meet the needs of businesses, financial institutions, and government entities, ensuring the safe transportation and handling of cash and valuables. With a strong emphasis on technology, Brink's employs advanced systems and strategies to enhance security and efficiency, making it a trusted partner for enterprises seeking to protect their assets. Additionally, the company is involved in providing comprehensive risk management services, further solidifying its position in the security sector.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	95.46	95.46	92.51	93.33	206,095	93.33
1/30/2025	94.72	96.82	94.05	95.87	201,117	95.87
1/29/2025	94.37	95.00	93.60	93.63	136,655	93.63
1/28/2025	94.31	95.44	94.12	94.74	196,952	94.74
1/27/2025	93.18	95.31	92.98	94.44	307,390	94.44
1/24/2025	91.87	93.50	91.03	93.35	197,905	93.35
1/23/2025	91.90	92.36	91.16	92.30	152,983	92.30
1/22/2025	93.94	94.33	92.40	92.61	137,077	92.61
1/21/2025	93.54	94.92	92.88	94.35	223,167	94.35
1/17/2025	92.08	92.98	91.35	92.66	244,927	92.66
1/16/2025	92.50	92.84	90.92	90.96	176,054	90.96
1/15/2025	93.86	94.44	92.14	92.69	135,750	92.69
1/14/2025	90.35	91.79	90.11	91.55	205,288	91.55
1/13/2025	89.30	90.42	89.19	89.82	230,374	89.82
1/10/2025	90.49	91.25	89.76	90.09	288,979	90.09
1/08/2025	91.59	92.41	90.28	92.40	199,205	92.40
1/07/2025	92.42	92.67	91.00	92.37	259,427	92.37
1/06/2025	93.30	93.74	92.27	92.41	194,422	92.41
1/03/2025	92.58	93.43	91.64	93.21	178,071	93.21
1/02/2025	93.31	93.82	91.11	92.36	164,783	92.36
12/31/2024	91.92	0.00	92.77	92.77	0	92.77
12/30/2024	91.16	92.55	90.40	91.92	141,353	91.92
12/27/2024	91.25	92.37	90.19	91.70	176,953	91.70
12/26/2024	90.35	92.39	90.17	92.20	140,717	92.20
12/24/2024	90.24	91.17	89.34	91.01	73,301	91.01
12/23/2024	89.92	90.32	88.99	90.28	177,895	90.28
12/20/2024	88.71	92.16	88.71	90.35	1,109,008	90.35
12/19/2024	90.00	90.97	89.12	89.36	179,036	89.36
12/18/2024	95.13	95.55	88.88	89.60	339,926	89.60
12/17/2024	96.10	96.25	94.42	94.64	312,659	94.64
12/16/2024	94.49	97.22	94.18	96.58	311,434	96.58
12/13/2024	94.71	95.41	94.11	94.62	162,125	94.62
12/12/2024	94.81	95.28	93.96	94.89	243,562	94.89
12/11/2024	96.58	96.63	94.51	94.73	330,723	94.73
12/10/2024	95.58	96.25	94.54	95.96	220,520	95.96
12/09/2024	95.03	96.57	94.55	95.52	190,260	95.52
12/06/2024	94.47	95.52	93.75	94.63	216,067	94.63
12/05/2024	95.04	95.72	93.48	93.56	197,999	93.56
12/04/2024	95.20	96.23	94.72	95.12	242,697	95.12
12/03/2024	97.39	97.39	94.44	94.94	356,455	94.94
12/02/2024	96.89	97.95	96.01	97.14	314,941	97.14
11/29/2024	97.11	98.12	95.94	96.71	177,087	96.71
11/27/2024	97.20	98.10	95.68	96.21	199,692	96.21
11/26/2024	98.73	99.00	96.39	96.81	355,803	96.81
11/25/2024	97.42	100.51	97.13	99.55	375,866	99.55
11/22/2024	94.07	97.01	94.07	96.55	343,872	96.55
11/21/2024	92.95	93.90	92.63	93.26	237,188	93.26
11/20/2024	91.08	92.99	90.75	92.54	284,394	92.54
11/19/2024	90.58	92.19	90.53	91.76	346,696	91.76
11/18/2024	91.77	92.05	90.49	91.28	275,005	91.28
11/15/2024	94.23	94.56	91.06	91.41	307,003	91.41
11/14/2024	96.09	96.29	93.31	93.84	419,723	93.84
11/13/2024	97.25	98.64	95.22	95.60	408,587	95.60
11/12/2024	100.11	100.69	96.51	96.63	361,802	96.63
11/11/2024	100.14	102.34	99.78	100.14	377,997	100.14
11/08/2024	100.50	100.72	98.43	99.57	414,790	99.57
11/07/2024	101.69	104.00	100.09	100.51	324,876	100.51
11/06/2024	98.35	103.33	94.63	102.68	1,206,231	102.68
11/05/2024	103.59	105.30	103.59	103.95	404,370	103.95
11/04/2024	102.80	105.03	102.80	103.88	155,142	103.88
11/01/2024	103.33	104.52	102.59	103.44	202,535	103.20