NYSE:BCO | Historical Stock Price | BRINKS CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-01-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.52$22.44$43.70$85.12$165.79$322.911996-01-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$31.88$32.01119,500——
1998-12-30$31.25$31.3992,100——
1998-12-29$30.00$30.1391,500——
1998-12-28$30.44$30.5759,700——
1998-12-24$30.75$30.8810,300——
1998-12-23$30.75$30.8872,800——
1998-12-22$30.94$31.0753,700——
1998-12-21$30.75$30.8853,400——
1998-12-18$29.88$30.00144,300——
1998-12-17$30.19$30.3268,400——
1998-12-16$29.75$29.8853,900——
1998-12-15$29.63$29.7572,900——
1998-12-14$29.88$30.0099,200——
1998-12-11$30.13$30.2632,900——
1998-12-10$30.06$30.1967,600——
1998-12-09$30.19$30.3288,400——
1998-12-08$30.69$30.82155,200——
1998-12-07$31.94$32.08124,900——
1998-12-04$30.63$30.76310,800——
1998-12-03$30.00$30.1371,200——
1998-12-02$30.00$30.13967,800——
1998-12-01$30.06$30.19171,500——
1998-11-30$30.00$30.1360,100——
1998-11-27$30.06$30.1922,900——
1998-11-25$30.19$30.32112,200——
1998-11-24$29.88$30.0042,800——
1998-11-23$29.81$29.9469,200——
1998-11-20$31.13$31.26170,500——
1998-11-19$29.75$29.88104,900——
1998-11-18$28.94$29.06187,400——
1998-11-17$29.13$29.2532,000——
1998-11-16$29.56$29.6994,800——
1998-11-13$29.94$30.0753,600——
1998-11-12$30.06$30.1996,600——
1998-11-11$30.13$30.2354,500——
1998-11-10$30.06$30.1767,900——
1998-11-09$29.44$29.54109,100——
1998-11-06$29.75$29.8574,600——
1998-11-05$29.38$29.4892,900——
1998-11-04$29.63$29.73150,900——
1998-11-03$30.00$30.11125,200——
1998-11-02$30.19$30.29201,100——
1998-10-30$29.75$29.85142,100——
1998-10-29$29.88$29.98385,000——
1998-10-28$28.13$28.22601,700——
1998-10-27$34.06$34.1855,700——
1998-10-26$33.69$33.8144,000——
1998-10-23$32.50$32.6173,800——
1998-10-22$33.44$33.5639,800——
1998-10-21$33.19$33.3080,500——
1998-10-20$34.63$34.75251,300——
1998-10-19$36.31$36.4471,900——
1998-10-16$34.56$34.6877,300——
1998-10-15$32.94$33.0543,700——
1998-10-14$31.75$31.8664,900——
1998-10-13$32.06$32.1849,700——
1998-10-12$32.75$32.8769,000——
1998-10-09$32.25$32.3616,400——
1998-10-08$32.94$33.0516,600——
1998-10-07$33.88$33.9974,200——
1998-10-06$33.94$34.0646,900——
1998-10-05$34.31$34.4360,200——
1998-10-02$34.25$34.37116,500——
1998-10-01$33.00$33.1274,700——
1998-09-30$35.00$35.12156,900——
1998-09-29$35.88$36.00141,300——
1998-09-28$35.00$35.1271,900——
1998-09-25$34.56$34.6863,800——
1998-09-24$35.69$35.8120,600——
1998-09-23$35.75$35.8826,500——
1998-09-22$34.63$34.7529,900——
1998-09-21$34.88$35.0037,300——
1998-09-18$35.38$35.50133,700——
1998-09-17$34.00$34.1254,000——
1998-09-16$34.50$34.6227,400——
1998-09-15$34.56$34.6837,300——
1998-09-14$34.13$34.2463,200——
1998-09-11$33.56$33.6857,300——
1998-09-10$33.13$33.2472,300——
1998-09-09$33.88$33.9966,600——
1998-09-08$34.81$34.9346,800——
1998-09-04$32.56$32.6893,900——
1998-09-03$32.38$32.4984,200——
1998-09-02$32.50$32.61213,700——
1998-09-01$31.81$31.92108,400——
1998-08-31$31.38$31.4941,100——
1998-08-28$33.19$33.3067,400——
1998-08-27$32.13$32.2485,400——
1998-08-26$33.69$33.8159,800——
1998-08-25$34.94$35.0659,300——
1998-08-24$34.69$34.8184,000——
1998-08-21$34.75$34.8743,500——
1998-08-20$35.19$35.3119,600——
1998-08-19$35.06$35.1926,900——
1998-08-18$36.25$36.3858,600——
1998-08-17$36.00$36.13120,100——
1998-08-14$35.06$35.1937,400——
1998-08-13$35.06$35.1966,500——
1998-08-12$35.94$36.0452,600——
1998-08-11$35.19$35.2950,500——
1998-08-10$36.25$36.3567,300——
1998-08-07$36.56$36.6772,900——
1998-08-06$35.69$35.7957,000——
1998-08-05$35.00$35.10136,900——
1998-08-04$35.00$35.10174,000——
1998-08-03$35.31$35.41190,100——
1998-07-31$35.69$35.79134,800——
1998-07-30$35.94$36.0495,900——
1998-07-29$35.25$35.35110,800——
1998-07-28$35.50$35.60139,700——
1998-07-27$35.50$35.6091,500——
1998-07-24$35.88$35.9872,800——
1998-07-23$35.50$35.60138,500——
1998-07-22$36.00$36.1041,600——
1998-07-21$37.63$37.7331,200——
1998-07-20$37.50$37.6124,200——
1998-07-17$37.94$38.0471,500——
1998-07-16$37.56$37.6730,300——
1998-07-15$38.13$38.2374,200——
1998-07-14$38.25$38.3641,200——
1998-07-13$38.13$38.23111,900——
1998-07-10$39.00$39.11106,500——
1998-07-09$38.94$39.0534,700——
1998-07-08$38.94$39.0599,100——
1998-07-07$38.38$38.4833,800——
1998-07-06$38.31$38.4225,100——
1998-07-02$38.00$38.11133,100——
1998-07-01$37.75$37.86101,700——
1998-06-30$36.88$36.9890,000——
1998-06-29$37.13$37.23136,200——
1998-06-26$37.31$37.42152,800——
1998-06-25$37.13$37.23246,100——
1998-06-24$36.94$37.04206,200——
1998-06-23$37.44$37.54205,600——
1998-06-22$36.44$36.5466,400——
1998-06-19$36.94$37.04225,800——
1998-06-18$37.25$37.3556,000——
1998-06-17$37.25$37.35183,500——
1998-06-16$37.38$37.48126,800——
1998-06-15$38.69$38.8068,100——
1998-06-12$39.50$39.61100,100——
1998-06-11$39.38$39.49181,000——
1998-06-10$39.63$39.7452,100——
1998-06-09$40.94$41.0539,400——
1998-06-08$40.19$40.3015,900——
1998-06-05$40.56$40.6833,400——
1998-06-04$40.00$40.1135,400——
1998-06-03$39.88$39.9955,600——
1998-06-02$39.50$39.6124,400——
1998-06-01$39.06$39.1785,700——
1998-05-29$38.69$38.8042,500——
1998-05-28$38.63$38.7348,200——
1998-05-27$38.44$38.5575,100——
1998-05-26$37.75$37.8645,700——
1998-05-22$38.38$38.4832,200——
1998-05-21$39.00$39.1167,700——
1998-05-20$38.94$39.05247,900——
1998-05-19$39.63$39.74115,800——
1998-05-18$38.81$38.9252,600——
1998-05-15$38.50$38.6127,200——
1998-05-14$39.06$39.1752,900——
1998-05-13$39.06$39.1736,500——
1998-05-12$39.63$39.7124,100——
1998-05-11$40.50$40.5980,300——
1998-05-08$40.63$40.71167,000——
1998-05-07$39.56$39.6570,100——
1998-05-06$39.75$39.84144,000——
1998-05-05$39.56$39.6593,700——
1998-05-04$39.44$39.5261,500——
1998-05-01$39.50$39.5951,900——
1998-04-30$39.13$39.2147,800——
1998-04-29$38.63$38.71153,400——
1998-04-28$36.38$36.45157,200——
1998-04-27$36.00$36.0832,200——
1998-04-24$37.63$37.7170,300——
1998-04-23$38.06$38.1542,500——
1998-04-22$40.13$40.2152,900——
1998-04-21$40.13$40.21413,200——
1998-04-20$40.63$40.71115,200——
1998-04-17$39.38$39.4640,600——
1998-04-16$38.56$38.6570,600——
1998-04-15$38.50$38.5836,500——
1998-04-14$39.25$39.3482,500——
1998-04-13$38.56$38.6566,000——
1998-04-09$38.81$38.9049,300——
1998-04-08$38.75$38.8376,600——
1998-04-07$38.06$38.1557,400——
1998-04-06$39.00$39.09110,700——
1998-04-03$39.75$39.8479,800——
1998-04-02$39.56$39.65130,900——
1998-04-01$39.63$39.7155,400——
1998-03-31$38.13$38.2139,200——
1998-03-30$38.06$38.1573,000——
1998-03-27$38.69$38.7758,600——
1998-03-26$39.13$39.21456,500——
1998-03-25$38.69$38.7736,300——
1998-03-24$39.06$39.1521,400——
1998-03-23$38.75$38.8328,100——
1998-03-20$39.00$39.0973,800——
1998-03-19$39.50$39.59160,300——
1998-03-18$38.13$38.2158,200——
1998-03-17$38.25$38.3333,800——
1998-03-16$38.50$38.58329,700——
1998-03-13$38.00$38.0850,600——
1998-03-12$37.69$37.7727,100——
1998-03-11$38.06$38.1538,700——
1998-03-10$38.56$38.65156,200——
1998-03-09$38.38$38.4633,300——
1998-03-06$39.25$39.3442,300——
1998-03-05$38.00$38.0890,600——
1998-03-04$38.50$38.5844,100——
1998-03-03$38.13$38.2180,500——
1998-03-02$39.00$39.0945,800——
1998-02-27$38.63$38.7130,200——
1998-02-26$38.44$38.5267,400——
1998-02-25$38.56$38.6542,500——
1998-02-24$37.94$38.0264,700——
1998-02-23$38.13$38.2127,900——
1998-02-20$38.00$38.0890,000——
1998-02-19$38.13$38.2195,500——
1998-02-18$38.00$38.08166,600——
1998-02-17$39.00$39.09122,500——
1998-02-13$39.13$39.21158,000——
1998-02-12$39.06$39.1543,400——
1998-02-11$39.19$39.25143,300——
1998-02-10$38.63$38.68159,800——
1998-02-09$39.06$39.1260,500——
1998-02-06$39.38$39.4474,900——
1998-02-05$39.31$39.3796,400——
1998-02-04$39.50$39.56108,800——
1998-02-03$40.50$40.56209,300——
1998-02-02$40.94$41.0050,600——
1998-01-30$40.56$40.6320,600——
1998-01-29$41.00$41.06111,900——
1998-01-28$40.38$40.44106,400——
1998-01-27$41.00$41.0696,700——
1998-01-26$41.94$42.0054,700——
1998-01-23$42.19$42.2593,200——
1998-01-22$42.00$42.0686,600——
1998-01-21$42.63$42.69122,500——
1998-01-20$41.94$42.0049,000——
1998-01-16$40.56$40.6332,000——
1998-01-15$39.88$39.9420,600——
1998-01-14$40.06$40.129,200——
1998-01-13$40.19$40.2565,300——
1998-01-12$39.56$39.6275,800——
1998-01-09$39.63$39.69119,900——
1998-01-08$40.50$40.5631,400——
1998-01-07$41.69$41.7591,100——
1998-01-06$41.69$41.75128,100——
1998-01-05$41.38$41.4443,600——
1998-01-02$41.00$41.06124,900——