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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$72.00$160.83278,000——
2020-12-30$71.48$159.67179,200——
2020-12-29$70.52$157.52215,000——
2020-12-28$71.51$159.74234,300——
2020-12-24$70.82$158.1983,900——
2020-12-23$71.09$158.80219,100——
2020-12-22$70.23$156.88235,200——
2020-12-21$69.96$156.27431,300——
2020-12-18$71.15$158.931,264,600——
2020-12-17$70.41$157.28421,100——
2020-12-16$70.29$157.01491,000——
2020-12-15$71.14$158.91483,500——
2020-12-14$67.16$150.02502,200——
2020-12-11$69.18$154.53382,900——
2020-12-10$71.02$158.64296,100——
2020-12-09$70.29$157.01681,700——
2020-12-08$68.76$153.59619,000——
2020-12-07$69.97$156.30777,700——
2020-12-04$73.40$163.96448,900——
2020-12-03$70.76$158.06364,900——
2020-12-02$70.18$156.76331,200——
2020-12-01$68.77$153.62509,500——
2020-11-30$67.10$149.88661,700——
2020-11-27$69.00$154.13199,000——
2020-11-25$69.90$156.14366,700——
2020-11-24$72.39$161.70986,300——
2020-11-23$69.25$154.691,146,700——
2020-11-20$64.86$144.88683,700——
2020-11-19$64.11$143.21873,800——
2020-11-18$62.87$140.44957,300——
2020-11-17$61.85$138.16652,000——
2020-11-16$59.00$131.791,264,700——
2020-11-13$55.34$123.62509,600——
2020-11-12$53.92$120.44665,900——
2020-11-11$53.30$119.06446,700——
2020-11-10$53.97$120.56731,200——
2020-11-09$53.61$119.751,112,900——
2020-11-06$49.12$109.72308,500——
2020-11-05$49.82$111.29511,100——
2020-11-04$46.33$103.15706,200——
2020-11-03$46.32$103.13378,800——
2020-11-02$42.61$94.87393,200——
2020-10-30$42.83$95.36605,900——
2020-10-29$42.96$95.651,053,600——
2020-10-28$43.91$97.77520,600——
2020-10-27$44.64$99.39517,500——
2020-10-26$46.75$104.09471,300——
2020-10-23$47.46$105.67261,800——
2020-10-22$46.12$102.69306,700——
2020-10-21$45.52$101.35199,000——
2020-10-20$46.56$103.67231,600——
2020-10-19$45.01$100.22254,100——
2020-10-16$45.00$100.19366,500——
2020-10-15$45.46$101.22477,900——
2020-10-14$46.41$103.33339,800——
2020-10-13$47.26$105.23283,000——
2020-10-12$49.23$109.61182,800——
2020-10-09$48.88$108.83266,300——
2020-10-08$48.55$108.10409,500——
2020-10-07$47.39$105.51338,300——
2020-10-06$47.26$105.23447,900——
2020-10-05$46.19$102.84388,900——
2020-10-02$45.32$100.91481,000——
2020-10-01$42.18$93.91479,000——
2020-09-30$41.09$91.49531,100——
2020-09-29$39.80$88.62367,400——
2020-09-28$40.71$90.64461,600——
2020-09-25$40.32$89.77306,400——
2020-09-24$39.70$88.39512,900——
2020-09-23$39.90$88.84554,900——
2020-09-22$42.80$95.30969,200——
2020-09-21$43.68$97.251,149,400——
2020-09-18$45.52$101.35887,100——
2020-09-17$45.93$102.26588,000——
2020-09-16$45.65$101.64349,000——
2020-09-15$45.20$100.64282,100——
2020-09-14$46.14$102.73286,200——
2020-09-11$45.28$100.82394,400——
2020-09-10$44.78$99.70303,900——
2020-09-09$45.56$101.44576,900——
2020-09-08$45.91$102.22389,200——
2020-09-04$46.61$103.78435,200——
2020-09-03$46.26$103.00475,900——
2020-09-02$48.20$107.32462,900——
2020-09-01$45.41$101.11725,300——
2020-08-31$48.36$107.67446,500——
2020-08-28$50.19$111.75482,500——
2020-08-27$49.59$110.41565,800——
2020-08-26$47.06$104.78448,000——
2020-08-25$47.40$105.54768,800——
2020-08-24$47.07$104.80341,900——
2020-08-21$44.21$98.43626,700——
2020-08-20$44.83$99.81295,600——
2020-08-19$45.72$101.80554,700——
2020-08-18$45.20$100.64369,100——
2020-08-17$45.73$101.82482,700——
2020-08-14$46.91$104.45253,300——
2020-08-13$47.04$104.74492,800——
2020-08-12$48.81$108.68350,500——
2020-08-11$49.30$109.77557,800——
2020-08-10$49.72$110.70662,700——
2020-08-07$47.19$105.07319,000——
2020-08-06$46.97$104.58532,000——
2020-08-05$46.16$102.78530,400——
2020-08-04$44.14$98.28577,500——
2020-08-03$43.62$97.12634,900——
2020-07-31$44.35$98.75935,800——
2020-07-30$46.29$103.071,488,300——
2020-07-29$48.07$107.033,101,800——
2020-07-28$38.29$85.25485,500——
2020-07-27$38.39$85.48514,700——
2020-07-24$37.94$84.47615,200——
2020-07-23$39.11$86.75463,600——
2020-07-22$38.64$85.70801,800——
2020-07-21$38.31$84.971,077,800——
2020-07-20$39.21$86.97387,700——
2020-07-17$40.17$89.10503,600——
2020-07-16$40.61$90.07453,100——
2020-07-15$41.57$92.20653,100——
2020-07-14$39.60$87.83813,100——
2020-07-13$40.68$90.23642,600——
2020-07-10$40.83$90.56721,000——
2020-07-09$40.47$89.76866,100——
2020-07-08$43.45$96.37726,500——
2020-07-07$42.85$95.04576,000——
2020-07-06$44.70$99.14518,600——
2020-07-02$43.78$97.10598,600——
2020-07-01$44.42$98.52477,500——
2020-06-30$45.51$100.94596,700——
2020-06-29$45.82$101.63473,300——
2020-06-26$43.89$97.35711,600——
2020-06-25$43.93$97.44812,900——
2020-06-24$43.05$95.48496,100——
2020-06-23$45.20$100.251,175,700——
2020-06-22$43.54$96.57861,500——
2020-06-19$43.98$97.551,325,800——
2020-06-18$46.79$103.78798,600——
2020-06-17$47.06$104.38330,500——
2020-06-16$48.55$107.68380,500——
2020-06-15$47.93$106.31501,800——
2020-06-12$47.61$105.60547,100——
2020-06-11$45.96$101.94703,300——
2020-06-10$49.82$110.50681,700——
2020-06-09$52.06$115.47663,600——
2020-06-08$54.03$119.84945,400——
2020-06-05$51.10$113.341,088,400——
2020-06-04$46.84$103.89702,400——
2020-06-03$45.09$100.01926,100——
2020-06-02$42.38$94.00463,800——
2020-06-01$41.62$92.31639,400——
2020-05-29$40.10$88.94712,500——
2020-05-28$41.42$91.87511,600——
2020-05-27$44.32$98.30621,800——
2020-05-26$42.19$93.58577,600——
2020-05-22$40.47$89.76331,100——
2020-05-21$41.13$91.23525,800——
2020-05-20$40.52$89.87657,000——
2020-05-19$37.75$83.73630,700——
2020-05-18$41.12$91.20818,000——
2020-05-15$37.45$83.061,088,700——
2020-05-14$34.79$76.831,284,000——
2020-05-13$34.82$76.901,732,200——
2020-05-12$37.21$82.181,366,200——
2020-05-11$38.19$84.341,602,100——
2020-05-08$41.06$90.68958,900——
2020-05-07$41.30$91.21999,400——
2020-05-06$41.14$90.851,783,200——
2020-05-05$48.37$106.82650,000——
2020-05-04$46.55$102.80705,300——
2020-05-01$48.71$107.57669,500——
2020-04-30$51.12$112.89566,700——
2020-04-29$53.32$117.75889,900——
2020-04-28$48.06$106.14540,600——
2020-04-27$47.91$105.81607,800——
2020-04-24$44.13$97.461,159,500——
2020-04-23$47.40$104.68682,800——
2020-04-22$48.79$107.75347,300——
2020-04-21$49.49$109.29334,900——
2020-04-20$50.91$112.43490,400——
2020-04-17$53.48$118.11569,300——
2020-04-16$50.39$111.28732,200——
2020-04-15$50.14$110.73706,600——
2020-04-14$52.47$115.88268,100——
2020-04-13$50.32$111.13284,600——
2020-04-09$52.40$115.72425,400——
2020-04-08$48.25$106.56683,800——
2020-04-07$46.87$103.51574,400——
2020-04-06$46.44$102.56552,200——
2020-04-03$43.81$96.75759,700——
2020-04-02$46.73$103.20654,700——
2020-04-01$46.55$102.80566,300——
2020-03-31$52.05$114.95609,400——
2020-03-30$55.11$121.71363,800——
2020-03-27$51.39$113.49427,300——
2020-03-26$54.44$120.23553,500——
2020-03-25$50.05$110.53651,200——
2020-03-24$44.76$98.85649,400——
2020-03-23$41.80$92.31624,200——
2020-03-20$45.12$99.64833,500——
2020-03-19$48.00$106.00904,600——
2020-03-18$50.27$111.02639,900——
2020-03-17$56.09$123.87968,200——
2020-03-16$55.89$123.43618,200——
2020-03-13$63.61$140.48566,500——
2020-03-12$57.44$126.85899,100——
2020-03-11$64.58$142.62604,400——
2020-03-10$72.45$160.00371,600——
2020-03-09$70.53$155.76392,300——
2020-03-06$79.02$174.51426,300——
2020-03-05$80.66$178.13364,300——
2020-03-04$81.69$180.41352,100——
2020-03-03$78.74$173.89430,900——
2020-03-02$81.56$180.12508,800——
2020-02-28$78.29$172.90577,200——
2020-02-27$80.99$178.86425,000——
2020-02-26$84.94$187.58796,800——
2020-02-25$80.16$177.03257,900——
2020-02-24$82.60$182.42308,000——
2020-02-21$84.09$185.71201,900——
2020-02-20$84.52$186.66163,500——
2020-02-19$84.47$186.55209,000——
2020-02-18$84.10$185.73173,900——
2020-02-14$84.17$185.88588,300——
2020-02-13$83.65$184.73465,300——
2020-02-12$84.50$186.61235,400——
2020-02-11$84.20$185.95273,200——
2020-02-10$81.96$181.00436,300——
2020-02-07$82.51$182.22870,500——
2020-02-06$80.72$178.261,891,000——
2020-02-05$88.28$194.63205,900——
2020-02-04$87.49$192.89229,200——
2020-02-03$85.50$188.50274,700——
2020-01-31$84.19$185.61429,000——
2020-01-30$86.69$191.12335,900——
2020-01-29$86.87$191.52227,300——
2020-01-28$89.30$196.88258,300——
2020-01-27$89.69$197.74268,000——
2020-01-24$90.10$198.64437,500——
2020-01-23$90.58$199.70232,300——
2020-01-22$90.34$199.17266,000——
2020-01-21$91.76$202.30149,500——
2020-01-17$92.42$203.76221,100——
2020-01-16$94.20$207.68528,300——
2020-01-15$92.88$204.77329,000——
2020-01-14$94.18$207.64323,900——
2020-01-13$96.01$211.67315,400——
2020-01-10$96.35$212.42335,500——
2020-01-09$95.62$210.81318,400——
2020-01-08$93.91$207.04197,500——
2020-01-07$92.59$204.13169,000——
2020-01-06$93.15$205.36250,000——
2020-01-03$91.58$201.90247,800——
2020-01-02$92.25$203.38193,800——