BCO - BRINKS CO
93.19
2.130 2.286%
Share volume: 350,432
Last Updated: 05-08-2025
Transportation/Arrangement Of Transportation Of Freight And Cargo:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$91.06
2.13
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $92.51 | $92.51 | $94.50 | $94.50 | $92.50 | $92.50 | $93.19 | $93.19 | 350,432 | $350,432.00 |
| 05-07-2025 | $91.89 | $91.89 | $92.55 | $92.55 | $90.72 | $90.72 | $91.06 | $91.06 | 281,075 | $281,075.00 |
| 05-06-2025 | $90.38 | $90.38 | $92.17 | $92.17 | $90.20 | $90.20 | $91.73 | $91.73 | 294,094 | $294,094.00 |
| 05-05-2025 | $90.94 | $90.94 | $92.80 | $92.80 | $90.83 | $90.83 | $91.14 | $91.14 | 341,001 | $341,001.00 |
| 05-02-2025 | $90.26 | $90.26 | $91.95 | $91.95 | $90.25 | $90.25 | $91.43 | $91.43 | 305,481 | $305,481.00 |
| 05-01-2025 | $89.14 | $89.14 | $89.98 | $89.98 | $88.45 | $88.45 | $88.94 | $88.94 | 241,457 | $241,457.00 |
| 04-30-2025 | $88.89 | $88.89 | $89.75 | $89.75 | $87.36 | $87.36 | $89.24 | $89.24 | 338,491 | $338,491.00 |
| 04-29-2025 | $88.42 | $88.42 | $90.30 | $90.30 | $87.40 | $87.40 | $89.73 | $89.73 | 329,758 | $329,758.00 |
| 04-28-2025 | $89.11 | $89.11 | $90.41 | $90.41 | $88.26 | $88.26 | $88.73 | $88.73 | 308,737 | $308,737.00 |
| 04-25-2025 | $90.04 | $90.04 | $90.55 | $90.55 | $88.90 | $88.90 | $89.45 | $89.45 | 344,516 | $344,516.00 |
