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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$90.68$199.92172,500——
2019-12-30$90.49$199.50192,900——
2019-12-27$91.13$200.91241,100——
2019-12-26$90.99$200.60157,400——
2019-12-24$91.06$200.7650,600——
2019-12-23$91.51$201.75149,400——
2019-12-20$92.40$203.71746,600——
2019-12-19$92.17$203.20324,400——
2019-12-18$91.50$201.73315,200——
2019-12-17$92.72$204.42172,600——
2019-12-16$92.60$204.15191,300——
2019-12-13$92.71$204.39176,500——
2019-12-12$92.45$203.82195,400——
2019-12-11$91.58$201.90179,900——
2019-12-10$90.18$198.82148,700——
2019-12-09$90.45$199.41227,100——
2019-12-06$91.49$201.70300,400——
2019-12-05$90.69$199.94439,300——
2019-12-04$89.79$197.96188,000——
2019-12-03$89.83$198.05199,600——
2019-12-02$91.64$202.04166,400——
2019-11-29$93.00$205.0390,100——
2019-11-27$94.30$207.90105,600——
2019-11-26$93.66$206.49178,000——
2019-11-25$92.48$203.89298,100——
2019-11-22$90.34$199.17194,500——
2019-11-21$89.92$198.24129,500——
2019-11-20$89.60$197.54309,200——
2019-11-19$90.03$198.49155,900——
2019-11-18$89.50$197.32164,200——
2019-11-15$89.27$196.81197,600——
2019-11-14$88.22$194.50171,300——
2019-11-13$87.72$193.39163,200——
2019-11-12$88.47$195.05183,000——
2019-11-11$88.93$196.06206,100——
2019-11-08$90.33$199.15268,500——
2019-11-07$90.39$199.28410,600——
2019-11-06$89.61$197.23209,900——
2019-11-05$88.73$195.29247,700——
2019-11-04$88.37$194.50216,800——
2019-11-01$86.87$191.20232,400——
2019-10-31$84.96$186.99322,600——
2019-10-30$87.24$192.01319,800——
2019-10-29$87.97$193.62430,700——
2019-10-28$88.86$195.58280,300——
2019-10-25$87.01$191.51229,500——
2019-10-24$85.96$189.20356,700——
2019-10-23$83.78$184.40586,400——
2019-10-22$86.66$190.74266,100——
2019-10-21$86.32$189.99293,600——
2019-10-18$86.01$189.31164,400——
2019-10-17$85.86$188.98191,300——
2019-10-16$85.58$188.36275,400——
2019-10-15$85.25$187.63264,300——
2019-10-14$83.56$183.91183,900——
2019-10-11$84.14$185.19330,700——
2019-10-10$82.23$180.99667,400——
2019-10-09$80.40$176.96172,100——
2019-10-08$79.72$175.46491,100——
2019-10-07$81.02$178.32331,700——
2019-10-04$81.17$178.65373,400——
2019-10-03$80.32$176.78239,100——
2019-10-02$79.84$175.73306,800——
2019-10-01$80.00$176.08216,600——
2019-09-30$82.95$182.57210,200——
2019-09-27$82.50$181.58250,900——
2019-09-26$83.92$184.71196,500——
2019-09-25$83.83$184.51224,200——
2019-09-24$82.86$182.37385,000——
2019-09-23$82.81$182.26242,600——
2019-09-20$83.15$183.01518,300——
2019-09-19$84.52$186.03295,200——
2019-09-18$84.13$185.17315,000——
2019-09-17$84.73$186.49278,400——
2019-09-16$84.10$185.10314,200——
2019-09-13$84.16$185.23355,200——
2019-09-12$83.40$183.56593,300——
2019-09-11$82.32$181.18514,900——
2019-09-10$79.71$175.44583,900——
2019-09-09$76.93$169.32363,200——
2019-09-06$76.74$168.90573,200——
2019-09-05$74.91$164.88369,700——
2019-09-04$73.26$161.24454,800——
2019-09-03$73.39$161.53536,200——
2019-08-30$75.25$165.62321,800——
2019-08-29$75.28$165.69367,300——
2019-08-28$74.42$163.80359,800——
2019-08-27$73.84$162.52516,700——
2019-08-26$74.49$163.95707,900——
2019-08-23$72.11$158.71757,200——
2019-08-22$75.32$165.78762,200——
2019-08-21$77.78$171.19311,300——
2019-08-20$78.53$172.84333,200——
2019-08-19$80.57$177.33284,900——
2019-08-16$80.46$177.09445,000——
2019-08-15$79.78$175.59412,900——
2019-08-14$79.65$175.31799,600——
2019-08-13$82.10$180.70563,600——
2019-08-12$83.59$183.98485,000——
2019-08-09$90.03$198.15190,100——
2019-08-08$91.15$200.62289,400——
2019-08-07$88.06$193.82227,300——
2019-08-06$87.84$193.33249,300——
2019-08-05$85.38$187.92313,600——
2019-08-02$88.83$195.51205,400——
2019-08-01$89.40$196.77352,900——
2019-07-31$90.16$198.44348,200——
2019-07-30$92.27$203.08471,700——
2019-07-29$92.39$203.35351,500——
2019-07-26$92.80$204.25347,500——
2019-07-25$92.47$203.19653,800——
2019-07-24$92.96$204.27741,800——
2019-07-23$88.35$194.14373,200——
2019-07-22$87.01$191.20322,300——
2019-07-19$87.72$192.76227,200——
2019-07-18$88.03$193.44267,600——
2019-07-17$87.57$192.43329,500——
2019-07-16$87.49$192.25310,100——
2019-07-15$87.55$192.38266,300——
2019-07-12$87.57$192.43237,300——
2019-07-11$86.93$191.02377,900——
2019-07-10$85.60$188.10292,900——
2019-07-09$85.25$187.33262,500——
2019-07-08$85.16$187.13452,600——
2019-07-05$84.66$186.03282,500——
2019-07-03$84.75$186.23197,900——
2019-07-02$81.87$179.90207,200——
2019-07-01$81.46$179.00214,800——
2019-06-28$81.18$178.39471,900——
2019-06-27$80.68$177.29283,400——
2019-06-26$79.58$174.87235,600——
2019-06-25$79.44$174.56359,500——
2019-06-24$79.79$175.33362,300——
2019-06-21$81.03$178.06492,700——
2019-06-20$82.07$180.34316,900——
2019-06-19$82.61$181.53323,600——
2019-06-18$82.97$182.32242,600——
2019-06-17$82.21$180.65337,800——
2019-06-14$82.61$181.53261,900——
2019-06-13$83.17$182.76331,300——
2019-06-12$82.13$180.47238,900——
2019-06-11$81.31$178.67265,600——
2019-06-10$81.61$179.33264,100——
2019-06-07$80.68$177.29253,300——
2019-06-06$79.84$175.44317,200——
2019-06-05$79.61$174.94201,900——
2019-06-04$79.48$174.65226,500——
2019-06-03$78.89$173.35379,400——
2019-05-31$77.00$169.20286,200——
2019-05-30$78.06$171.53195,200——
2019-05-29$77.46$170.21374,500——
2019-05-28$78.48$172.45240,100——
2019-05-24$79.08$173.77329,400——
2019-05-23$78.12$171.66174,500——
2019-05-22$79.38$174.43213,400——
2019-05-21$79.61$174.94273,500——
2019-05-20$77.99$171.38156,300——
2019-05-17$77.48$170.25190,400——
2019-05-16$78.04$171.49189,600——
2019-05-15$78.07$171.22197,600——
2019-05-14$78.29$171.70264,700——
2019-05-13$76.24$167.21219,500——
2019-05-10$78.56$172.30234,500——
2019-05-09$77.86$170.76178,700——
2019-05-08$77.22$169.36239,600——
2019-05-07$77.65$170.30237,600——
2019-05-06$80.06$175.59235,400——
2019-05-03$81.15$177.98296,100——
2019-05-02$79.29$173.90226,900——
2019-05-01$78.82$172.87271,400——
2019-04-30$79.93$175.30258,500——
2019-04-29$79.99$175.43334,700——
2019-04-26$79.52$174.40582,900——
2019-04-25$78.43$172.011,319,000——
2019-04-24$85.56$187.651,020,200——
2019-04-23$81.07$177.80697,600——
2019-04-22$80.00$175.45353,500——
2019-04-18$80.07$175.61347,300——
2019-04-17$79.98$175.41217,500——
2019-04-16$79.25$173.81254,500——
2019-04-15$79.55$174.47442,700——
2019-04-12$79.15$173.59284,500——
2019-04-11$79.82$175.06157,300——
2019-04-10$78.97$173.20250,400——
2019-04-09$77.42$169.80367,600——
2019-04-08$79.06$173.39260,500——
2019-04-05$79.42$174.18272,900——
2019-04-04$78.50$172.16534,900——
2019-04-03$79.79$174.99494,000——
2019-04-02$78.52$172.21403,200——
2019-04-01$77.84$170.72348,400——
2019-03-29$75.41$165.39571,400——
2019-03-28$75.06$164.62244,400——
2019-03-27$74.98$164.44249,900——
2019-03-26$74.77$163.98266,800——
2019-03-25$74.87$164.20272,500——
2019-03-22$75.86$166.37279,400——
2019-03-21$77.96$170.98190,000——
2019-03-20$76.53$167.84263,600——
2019-03-19$76.76$168.35228,200——
2019-03-18$77.35$169.64302,400——
2019-03-15$77.94$170.94545,700——
2019-03-14$77.45$169.86347,300——
2019-03-13$76.58$167.95532,700——
2019-03-12$76.24$167.21331,600——
2019-03-11$75.38$165.32546,100——
2019-03-08$72.69$159.42321,500——
2019-03-07$73.40$160.98327,700——
2019-03-06$75.30$165.15244,000——
2019-03-05$76.36$167.47177,200——
2019-03-04$77.73$170.48223,900——
2019-03-01$78.57$172.32439,100——
2019-02-28$78.92$173.09403,700——
2019-02-27$77.89$170.83303,600——
2019-02-26$78.21$171.53460,500——
2019-02-25$79.76$174.93348,200——
2019-02-22$79.72$174.84358,700——
2019-02-21$79.26$173.83426,900——
2019-02-20$79.27$173.85718,300——
2019-02-19$77.60$170.19620,700——
2019-02-15$78.31$171.75377,800——
2019-02-14$77.04$168.96344,500——
2019-02-13$77.66$170.32429,100——
2019-02-12$78.26$171.64404,700——
2019-02-11$77.18$169.27572,000——
2019-02-08$75.58$165.76489,500——
2019-02-07$75.09$164.69544,800——
2019-02-06$73.22$160.26743,300——
2019-02-05$74.42$162.88446,300——
2019-02-04$74.05$162.07465,500——
2019-02-01$74.67$163.43435,900——
2019-01-31$74.05$162.07403,500——
2019-01-30$73.53$160.93346,400——
2019-01-29$71.72$156.97297,000——
2019-01-28$71.88$157.32312,000——
2019-01-25$71.89$157.34310,400——
2019-01-24$70.83$155.02291,500——
2019-01-23$70.51$154.32336,100——
2019-01-22$71.50$156.49298,400——
2019-01-18$72.39$158.44379,600——
2019-01-17$70.78$154.92310,000——
2019-01-16$70.97$155.33373,500——
2019-01-15$70.36$154.00197,600——
2019-01-14$69.88$152.95262,800——
2019-01-11$69.68$152.51289,200——
2019-01-10$69.30$151.68225,700——
2019-01-09$68.92$150.84240,700——
2019-01-08$68.61$150.17332,200——
2019-01-07$67.43$147.58434,400——
2019-01-04$66.99$146.62346,200——
2019-01-03$64.15$140.40299,900——
2019-01-02$64.43$141.02466,300——