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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$28.53$58.07223,300——
2012-12-28$28.07$57.13128,300——
2012-12-27$28.24$57.48113,600——
2012-12-26$28.41$57.83169,000——
2012-12-24$28.45$57.9162,300——
2012-12-21$28.51$58.03528,700——
2012-12-20$29.36$59.76172,100——
2012-12-19$28.98$58.99205,000——
2012-12-18$29.18$59.39190,200——
2012-12-17$28.82$58.66210,800——
2012-12-14$28.27$57.54209,500——
2012-12-13$28.43$57.87126,500——
2012-12-12$28.76$58.54263,800——
2012-12-11$29.40$59.84288,500——
2012-12-10$28.99$59.01256,700——
2012-12-07$28.51$58.03111,800——
2012-12-06$28.48$57.97175,200——
2012-12-05$28.44$57.89246,800——
2012-12-04$28.26$57.52263,800——
2012-12-03$27.71$56.40173,300——
2012-11-30$27.46$55.89409,800——
2012-11-29$27.56$56.10334,600——
2012-11-28$27.17$55.30325,500——
2012-11-27$26.94$54.83181,500——
2012-11-26$27.08$55.12150,100——
2012-11-23$26.83$54.6175,600——
2012-11-21$26.41$53.76152,500——
2012-11-20$26.31$53.55353,700——
2012-11-19$26.24$53.41224,100——
2012-11-16$25.38$51.66314,500——
2012-11-15$25.19$51.27247,900——
2012-11-14$25.74$52.39277,500——
2012-11-13$26.70$54.35170,400——
2012-11-12$26.58$54.10230,700——
2012-11-09$26.71$54.37254,600——
2012-11-08$26.86$54.47374,700——
2012-11-07$27.25$55.26295,300——
2012-11-06$28.29$57.37294,300——
2012-11-05$27.69$56.15930,800——
2012-11-02$26.20$53.13261,100——
2012-11-01$26.80$54.35692,600——
2012-10-31$26.31$53.35439,400——
2012-10-26$25.42$51.55366,400——
2012-10-25$25.58$51.871,204,000——
2012-10-24$27.38$55.52251,500——
2012-10-23$27.39$55.54216,900——
2012-10-22$27.47$55.71149,400——
2012-10-19$27.53$55.83294,200——
2012-10-18$27.95$56.68238,900——
2012-10-17$27.45$55.66412,600——
2012-10-16$27.60$55.97456,100——
2012-10-15$27.11$54.98324,700——
2012-10-12$26.65$54.04391,000——
2012-10-11$26.50$53.74214,000——
2012-10-10$26.31$53.35252,300——
2012-10-09$26.39$53.52336,900——
2012-10-08$26.42$53.58401,900——
2012-10-05$26.00$52.72248,700——
2012-10-04$25.67$52.06222,700——
2012-10-03$25.38$51.47148,400——
2012-10-02$25.51$51.73192,400——
2012-10-01$25.68$52.08417,900——
2012-09-28$25.69$52.10360,200——
2012-09-27$25.47$51.65156,200——
2012-09-26$25.19$51.08300,800——
2012-09-25$25.24$51.18350,300——
2012-09-24$25.54$51.79344,500——
2012-09-21$25.01$50.72451,300——
2012-09-20$25.04$50.78170,000——
2012-09-19$25.07$50.84226,000——
2012-09-18$24.75$50.19254,100——
2012-09-17$25.00$50.70212,800——
2012-09-14$24.81$50.31281,900——
2012-09-13$24.95$50.60230,200——
2012-09-12$24.30$49.28275,300——
2012-09-11$24.33$49.34222,800——
2012-09-10$24.60$49.89380,100——
2012-09-07$24.69$50.07376,200——
2012-09-06$23.31$47.27302,500——
2012-09-05$22.60$45.83216,300——
2012-09-04$22.41$45.44241,800——
2012-08-31$22.26$45.14187,600——
2012-08-30$22.16$44.94153,600——
2012-08-29$22.53$45.69187,500——
2012-08-28$22.53$45.69161,500——
2012-08-27$22.39$45.40166,400——
2012-08-24$22.65$45.93197,800——
2012-08-23$22.73$46.09175,300——
2012-08-22$22.80$46.24272,700——
2012-08-21$23.18$47.01210,400——
2012-08-20$23.20$47.05138,800——
2012-08-17$23.36$47.37202,800——
2012-08-16$23.34$47.33126,200——
2012-08-15$23.03$46.70186,000——
2012-08-14$22.57$45.77225,300——
2012-08-13$22.56$45.75143,600——
2012-08-10$22.83$46.30148,900——
2012-08-09$22.79$46.22197,000——
2012-08-08$22.97$46.58134,400——
2012-08-07$22.95$46.54250,600——
2012-08-06$22.84$46.32252,300——
2012-08-03$22.45$45.53449,000——
2012-08-02$21.93$44.47317,100——
2012-08-01$22.49$45.61304,000——
2012-07-31$23.20$47.05228,600——
2012-07-30$23.02$46.68216,300——
2012-07-27$23.25$47.15360,600——
2012-07-26$23.51$47.68397,800——
2012-07-25$22.85$46.34305,700——
2012-07-24$22.55$45.73343,200——
2012-07-23$23.16$46.97303,800——
2012-07-20$23.08$46.80227,000——
2012-07-19$23.40$47.25169,900——
2012-07-18$23.72$47.90350,300——
2012-07-17$23.48$47.41250,000——
2012-07-16$23.06$46.56215,200——
2012-07-13$22.95$46.34154,200——
2012-07-12$22.55$45.53325,600——
2012-07-11$22.40$45.23703,200——
2012-07-10$22.35$45.13274,800——
2012-07-09$22.35$45.13233,700——
2012-07-06$22.39$45.21251,800——
2012-07-05$22.96$46.36243,700——
2012-07-03$23.35$47.15146,400——
2012-07-02$22.94$46.32312,800——
2012-06-29$23.18$46.81400,500——
2012-06-28$22.71$45.86266,800——
2012-06-27$22.20$44.83195,900——
2012-06-26$21.59$43.59373,900——
2012-06-25$21.05$42.50300,300——
2012-06-22$21.51$43.43559,900——
2012-06-21$21.34$43.09206,000——
2012-06-20$22.06$44.54280,500——
2012-06-19$22.42$45.27258,300——
2012-06-18$22.05$44.52274,200——
2012-06-15$22.32$45.07459,600——
2012-06-14$22.08$44.58253,300——
2012-06-13$21.55$43.51257,600——
2012-06-12$22.08$44.58306,800——
2012-06-11$22.34$45.11187,400——
2012-06-08$23.10$46.64269,300——
2012-06-07$22.51$45.45239,400——
2012-06-06$22.60$45.63231,400——
2012-06-05$21.91$44.24248,100——
2012-06-04$21.56$43.53255,000——
2012-06-01$21.79$44.00341,000——
2012-05-31$22.77$45.98204,700——
2012-05-30$23.03$46.50158,100——
2012-05-29$23.49$47.43227,000——
2012-05-25$23.23$46.91156,300——
2012-05-24$23.55$47.55260,200——
2012-05-23$23.45$47.35288,000——
2012-05-22$23.12$46.68242,000——
2012-05-21$23.33$47.11355,400——
2012-05-18$22.44$45.31487,400——
2012-05-17$22.60$45.63299,800——
2012-05-16$23.51$47.47238,100——
2012-05-15$23.68$47.81325,200——
2012-05-14$23.86$48.18430,300——
2012-05-11$24.71$49.69258,000——
2012-05-10$24.56$49.39307,500——
2012-05-09$24.64$49.55407,200——
2012-05-08$24.85$49.97381,100——
2012-05-07$24.30$48.87317,000——
2012-05-04$24.13$48.53439,800——
2012-05-03$24.40$49.07384,100——
2012-05-02$24.79$49.85415,100——
2012-05-01$25.17$50.62354,000——
2012-04-30$25.40$51.08451,700——
2012-04-27$25.98$52.25753,900——
2012-04-26$25.61$51.501,436,800——
2012-04-25$22.00$44.24298,400——
2012-04-24$21.90$44.04241,200——
2012-04-23$21.68$43.60413,500——
2012-04-20$22.19$44.62459,900——
2012-04-19$22.15$44.54349,200——
2012-04-18$22.23$44.71186,800——
2012-04-17$22.49$45.23349,000——
2012-04-16$22.04$44.32280,600——
2012-04-13$22.27$44.79261,600——
2012-04-12$22.78$45.81775,400——
2012-04-11$22.16$44.56238,700——
2012-04-10$21.96$44.16359,800——
2012-04-09$22.26$44.77499,900——
2012-04-05$22.40$45.05412,600——
2012-04-04$22.61$45.47745,400——
2012-04-03$23.75$47.76588,500——
2012-04-02$23.95$48.16859,600——
2012-03-30$23.87$48.00606,800——
2012-03-29$24.32$48.91624,800——
2012-03-28$25.00$50.28463,600——
2012-03-27$25.16$50.60215,300——
2012-03-26$25.46$51.20311,100——
2012-03-23$24.44$49.15346,400——
2012-03-22$24.52$49.31179,100——
2012-03-21$24.80$49.87129,700——
2012-03-20$24.88$50.03278,400——
2012-03-19$25.45$51.18214,700——
2012-03-16$25.37$51.02358,000——
2012-03-15$25.34$50.96261,300——
2012-03-14$25.09$50.46287,000——
2012-03-13$25.50$51.28350,200——
2012-03-12$25.20$50.68212,600——
2012-03-09$25.59$51.46287,600——
2012-03-08$25.05$50.38221,100——
2012-03-07$24.64$49.55220,800——
2012-03-06$24.75$49.77564,300——
2012-03-05$25.51$51.30497,700——
2012-03-02$25.37$51.02687,300——
2012-03-01$25.40$51.08481,100——
2012-02-29$25.25$50.78795,900——
2012-02-28$25.27$50.82797,100——
2012-02-27$24.75$49.77306,800——
2012-02-24$24.85$49.97361,700——
2012-02-23$24.59$49.45389,800——
2012-02-22$24.13$48.53343,500——
2012-02-21$23.87$48.00249,500——
2012-02-17$23.83$47.92292,600——
2012-02-16$23.76$47.78557,700——
2012-02-15$23.57$47.40598,900——
2012-02-14$23.99$48.24508,600——
2012-02-13$24.64$49.55445,700——
2012-02-10$24.17$48.61566,500——
2012-02-09$24.13$48.53687,300——
2012-02-08$24.03$48.32749,400——
2012-02-07$24.62$49.51639,500——
2012-02-06$24.58$49.43792,000——
2012-02-03$24.59$49.451,279,600——
2012-02-02$24.41$49.092,383,200——
2012-02-01$29.62$59.57335,900——
2012-01-31$28.19$56.69258,000——
2012-01-30$27.90$56.11136,000——
2012-01-27$28.20$56.51225,600——
2012-01-26$28.47$57.05214,200——
2012-01-25$28.62$57.35225,900——
2012-01-24$28.07$56.25217,800——
2012-01-23$27.70$55.51139,200——
2012-01-20$27.86$55.8394,300——
2012-01-19$27.65$55.4195,000——
2012-01-18$27.43$54.97155,000——
2012-01-17$27.20$54.51142,300——
2012-01-13$27.36$54.83146,700——
2012-01-12$27.72$55.5596,500——
2012-01-11$27.57$55.25179,500——
2012-01-10$27.04$54.19192,600——
2012-01-09$26.31$52.72288,400——
2012-01-06$26.61$53.32309,700——
2012-01-05$26.78$53.66211,400——
2012-01-04$26.88$53.86228,300——
2012-01-03$27.15$54.41267,800——