Brinks Company (The) Common Stock (BCO)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	82.46	82.80	81.83	82.06	334,990	82.06
5/29/2025	83.97	84.19	82.48	82.66	328,911	82.66
5/28/2025	84.36	84.46	83.28	83.38	287,260	83.38
5/27/2025	83.60	84.70	83.11	84.39	411,831	84.39
5/23/2025	81.85	82.60	81.58	82.37	272,099	82.37
5/22/2025	83.64	83.99	83.08	83.39	251,451	83.39
5/21/2025	85.54	85.98	84.00	84.05	307,266	84.05
5/20/2025	86.06	87.13	85.95	86.48	330,733	86.48
5/19/2025	86.63	87.10	85.64	86.11	325,761	86.11
5/16/2025	88.54	89.10	87.80	87.87	339,154	87.61
5/15/2025	87.00	88.59	86.38	88.49	392,584	88.23
5/14/2025	89.86	89.86	87.00	87.14	518,376	86.89
5/13/2025	92.90	93.75	87.00	89.87	1,181,979	89.61
5/12/2025	95.00	95.67	93.36	94.40	446,904	94.13
5/09/2025	93.44	94.01	92.41	92.56	270,210	92.29
5/08/2025	92.51	94.50	92.50	93.19	350,432	92.92
5/07/2025	91.89	92.55	90.72	91.06	281,075	90.80
5/06/2025	90.38	92.17	90.20	91.73	294,094	91.46
5/05/2025	90.94	92.80	90.83	91.14	341,001	90.88
5/02/2025	90.26	91.95	90.25	91.43	305,481	91.16
5/01/2025	89.14	89.98	88.45	88.94	241,457	88.68
4/30/2025	88.89	89.75	87.36	89.24	338,491	88.98
4/29/2025	88.42	90.30	87.40	89.73	329,755	89.47
4/28/2025	89.11	90.41	88.26	88.73	308,737	88.47
4/25/2025	90.04	90.55	88.90	89.45	344,516	89.19
4/24/2025	90.83	92.34	90.25	90.93	437,134	90.67
4/23/2025	91.83	93.43	90.63	90.89	371,891	90.63
4/22/2025	88.30	90.23	87.87	89.71	282,311	89.45
4/21/2025	87.14	87.78	86.24	86.99	206,566	86.74
4/17/2025	86.45	88.01	86.20	87.54	272,457	87.29
4/16/2025	86.93	87.40	85.23	86.53	195,665	86.28
4/15/2025	87.68	88.19	86.84	87.14	147,028	86.89
4/14/2025	87.47	88.35	86.07	87.70	195,553	87.45
4/11/2025	82.75	87.00	82.75	86.40	348,923	86.15
4/10/2025	86.92	86.92	81.16	83.06	489,150	82.82
4/09/2025	82.41	89.08	80.21	88.15	738,225	87.89
4/08/2025	85.29	86.31	82.40	83.04	910,114	82.80
4/07/2025	82.03	86.12	80.58	83.15	710,185	82.91
4/04/2025	83.71	86.22	82.79	84.39	694,900	84.15
4/03/2025	87.13	87.73	85.09	86.16	330,778	85.91
4/02/2025	87.75	90.77	87.75	90.74	331,045	90.48
4/01/2025	85.74	89.07	85.26	88.83	321,998	88.57
3/31/2025	86.29	87.28	85.81	86.16	319,406	85.91
3/28/2025	88.20	88.20	86.49	87.17	192,279	86.92
3/27/2025	86.79	88.40	86.23	88.01	221,702	87.75
3/26/2025	88.00	88.56	86.30	87.10	220,246	86.85
3/25/2025	87.04	88.00	86.46	87.71	227,505	87.46
3/24/2025	85.42	87.60	85.18	87.55	426,922	87.30
3/21/2025	84.98	85.58	82.78	83.83	1,256,618	83.59
3/20/2025	86.11	87.14	85.47	85.81	167,135	85.56
3/19/2025	86.91	87.67	85.59	87.31	247,960	87.06
3/18/2025	85.79	86.75	85.31	86.52	220,950	86.27
3/17/2025	85.75	86.86	85.20	86.51	263,299	86.26
3/14/2025	84.26	85.91	83.43	85.72	347,132	85.47
3/13/2025	85.18	86.12	83.38	83.39	293,088	83.15
3/12/2025	87.66	88.03	84.30	84.79	356,025	84.54
3/11/2025	87.76	88.63	85.96	87.28	305,842	87.03
3/10/2025	88.31	90.35	87.55	87.64	299,785	87.39
3/07/2025	86.65	89.70	85.95	89.38	242,646	89.12
3/06/2025	85.81	87.46	85.57	86.90	197,686	86.65
3/05/2025	86.39	87.29	84.88	87.04	297,392	86.79
3/04/2025	87.35	87.81	84.65	86.30	339,836	86.05
3/03/2025	94.08	94.27	88.18	88.51	356,846	88.25