Loading live market data…

The Brink's Company

NYSE:BCO

$109.12 USD

$1.7 (1.58%)

Volume
551.83K
Average Volume
467.48K
Market Capitalization
$4.49B
P/E Ratio
25.26
Dividend Yield
0.93%
Price Target
$163.00
Year High
$136.37
Year Low
$84.99
Day High
—
Day Low
—
Payout Ratio
$0.24
Current Ratio
$1.53
Date Opening Price Closing Price %Chg Volume
2026-07-14 $106.66 $109.12 2.31% 551.83K
2026-07-13 $105.14 $107.42 2.17% 398.08K
2026-07-10 $104.12 $104.24 0.12% 339.7K
2026-07-09 $103.23 $103.35 0.12% 276.12K
2026-07-08 $102.02 $103.76 1.71% 423.64K
2026-07-07 $105.19 $103.91 -1.22% 716.3K
2026-07-06 $101.40 $104.56 3.12% 427.31K
2026-07-02 $99.40 $101.50 2.11% 560.1K
2026-07-01 $95.00 $99.00 4.21% 726.62K
2026-06-30 $92.93 $94.49 1.68% 745.1K
2026-06-29 $93.91 $92.16 -1.86% 699.84K
2026-06-26 $95.86 $94.09 -1.85% 1.13M
2026-06-25 $96.33 $95.18 -1.19% 393.9K
2026-06-24 $97.68 $96.24 -1.47% 368.91K
2026-06-23 $97.55 $96.65 -0.92% 408.5K
2026-06-22 $96.89 $97.55 0.68% 494.02K
2026-06-18 $98.68 $97.67 -1.02% 790.83K
2026-06-17 $100.00 $97.37 -2.63% 496.02K
2026-06-16 $101.04 $100.14 -0.89% 308.91K
2026-06-15 $103.80 $100.55 -3.13% 387.71K
2026-06-12 $101.91 $101.94 0.03% 347.5K
2026-06-11 $101.29 $101.15 -0.14% 343.82K
2026-06-10 $103.18 $100.98 -2.13% 444.73K
2026-06-09 $102.48 $102.57 0.09% 493K
2026-06-08 $101.00 $101.34 0.34% 302.3K
2026-06-05 $102.02 $100.99 -1.01% 348.7K
2026-06-04 $102.06 $100.94 -1.10% 390.4K
2026-06-03 $103.59 $100.88 -2.62% 377K
2026-06-02 $102.24 $102.97 0.71% 416.9K
2026-06-01 $102.52 $103.02 0.49% 413.5K
2026-05-29 $106.59 $104.02 -2.41% 487.8K
2026-05-28 $105.21 $107.08 1.78% 369.68K
2026-05-27 $107.71 $106.18 -1.42% 309.21K
2026-05-26 $104.90 $107.02 2.02% 300.44K
2026-05-22 $104.96 $104.75 -0.20% 379.53K
2026-05-21 $105.25 $104.79 -0.44% 468.14K
2026-05-20 $102.59 $106.65 3.96% 402.08K
2026-05-19 $104.03 $102.30 -1.66% 338.8K
2026-05-18 $103.74 $104.98 1.20% 404.15K
2026-05-15 $106.00 $103.77 -2.10% 517.74K
2026-05-14 $105.99 $106.91 0.87% 680.72K
2026-05-13 $101.97 $104.58 2.56% 1.03M
2026-05-12 $105.47 $105.73 0.25% 794.2K
2026-05-11 $106.95 $105.20 -1.64% 328.74K
2026-05-08 $108.45 $107.22 -1.13% 475.31K
2026-05-07 $110.05 $107.75 -2.09% 857.85K
2026-05-06 $109.90 $109.01 -0.81% 563.4K
2026-05-05 $104.75 $104.30 -0.43% 362.1K
2026-05-04 $106.52 $104.38 -2.01% 327.4K
2026-05-01 $107.30 $107.52 0.21% 286K
2026-04-30 $107.06 $106.75 -0.29% 259.6K
2026-04-29 $108.63 $107.34 -1.19% 253.6K
2026-04-28 $107.51 $108.71 1.12% 331.9K
2026-04-27 $109.75 $106.80 -2.69% 390.6K
2026-04-24 $110.93 $110.06 -0.78% 346.5K
2026-04-23 $111.20 $110.87 -0.30% 313.7K
2026-04-22 $111.06 $111.23 0.15% 652.1K
2026-04-21 $113.98 $110.77 -2.82% 329.7K
2026-04-20 $113.87 $113.91 0.04% 338.9K
2026-04-17 $113.56 $114.38 0.72% 693.5K
2026-04-16 $109.04 $111.67 2.41% 384.34K
2026-04-15 $106.53 $108.72 2.06% 572.6K
2026-04-14 $107.01 $106.66 -0.33% 729.1K
2026-04-13 $104.99 $106.84 1.76% 306.3K
2026-04-10 $106.19 $105.52 -0.63% 257.02K
2026-04-09 $105.82 $106.05 0.22% 528K
2026-04-08 $106.27 $106.29 0.02% 548.25K
2026-04-07 $103.10 $102.75 -0.34% 436.8K
2026-04-06 $103.82 $103.64 -0.17% 296K
2026-04-02 $101.67 $103.32 1.62% 353.54K
2026-04-01 $104.34 $103.38 -0.92% 439.8K
2026-03-31 $102.37 $103.63 1.23% 500.42K
2026-03-30 $101.82 $100.50 -1.30% 863.3K
2026-03-27 $100.80 $100.77 -0.03% 545.8K
2026-03-26 $101.22 $101.77 0.54% 605.2K
2026-03-25 $101.97 $102.25 0.27% 325.02K
2026-03-24 $99.87 $100.77 0.90% 498.53K
2026-03-23 $100.75 $101.39 0.64% 406.9K
2026-03-20 $100.05 $97.68 -2.37% 1.28M
2026-03-19 $103.76 $100.51 -3.13% 609.34K
2026-03-18 $104.45 $101.23 -3.08% 636.4K
2026-03-17 $108.43 $105.42 -2.78% 367.9K
2026-03-16 $108.69 $106.08 -2.40% 394.13K
2026-03-13 $108.28 $107.07 -1.12% 413.04K
2026-03-12 $108.16 $107.30 -0.80% 356K
2026-03-11 $110.30 $109.70 -0.54% 480.95K
2026-03-10 $114.45 $110.95 -3.06% 547.74K
2026-03-09 $115.90 $115.00 -0.78% 661.3K
2026-03-06 $120.78 $117.66 -2.58% 769.4K
2026-03-05 $122.33 $122.88 0.45% 748.5K