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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$65.57$147.97223,500——
2021-12-30$65.87$148.64143,900——
2021-12-29$66.19$149.37151,900——
2021-12-28$66.03$149.01165,200——
2021-12-27$65.90$148.71237,500——
2021-12-23$64.73$146.07215,600——
2021-12-22$63.35$142.96349,200——
2021-12-21$63.56$143.43305,600——
2021-12-20$61.77$139.39566,500——
2021-12-17$64.53$145.62807,400——
2021-12-16$63.74$143.84441,000——
2021-12-15$61.25$138.22645,400——
2021-12-14$64.72$146.05541,300——
2021-12-13$64.31$145.12389,100——
2021-12-10$64.05$144.54355,100——
2021-12-09$64.31$145.12294,200——
2021-12-08$64.00$144.42227,000——
2021-12-07$63.31$142.87241,900——
2021-12-06$63.66$143.66288,100——
2021-12-03$61.92$139.73259,400——
2021-12-02$62.17$140.29254,000——
2021-12-01$60.17$135.78371,400——
2021-11-30$61.16$138.02320,800——
2021-11-29$62.18$140.32372,300——
2021-11-26$63.05$142.28306,300——
2021-11-24$67.29$151.85331,900——
2021-11-23$66.16$149.30265,200——
2021-11-22$65.57$147.97250,100——
2021-11-19$66.45$149.95281,600——
2021-11-18$66.40$149.84262,500——
2021-11-17$67.06$151.33231,400——
2021-11-16$68.14$153.77265,200——
2021-11-15$66.98$151.15158,500——
2021-11-12$65.97$148.87343,100——
2021-11-11$64.83$146.30266,100——
2021-11-10$65.37$147.52268,300——
2021-11-09$66.02$148.98328,900——
2021-11-08$67.86$153.14451,400——
2021-11-05$70.46$159.00948,500——
2021-11-04$70.29$158.17935,200——
2021-11-03$69.25$155.831,409,300——
2021-11-02$67.99$152.99651,400——
2021-11-01$68.22$153.51948,200——
2021-10-29$68.88$154.99443,200——
2021-10-28$68.56$154.27467,400——
2021-10-27$65.81$148.09529,900——
2021-10-26$59.02$132.81640,000——
2021-10-25$59.59$134.09434,000——
2021-10-22$58.99$132.74386,500——
2021-10-21$62.14$139.83264,100——
2021-10-20$61.33$138.01327,400——
2021-10-19$61.50$138.39194,800——
2021-10-18$61.99$139.49237,400——
2021-10-15$62.06$139.65408,700——
2021-10-14$62.04$139.60300,000——
2021-10-13$62.05$139.63271,300——
2021-10-12$62.04$139.60261,600——
2021-10-11$61.99$139.49286,100——
2021-10-08$63.67$143.27253,200——
2021-10-07$64.74$145.68410,100——
2021-10-06$63.41$142.69313,500——
2021-10-05$63.86$143.70252,200——
2021-10-04$64.11$144.26379,100——
2021-10-01$64.26$144.60351,200——
2021-09-30$63.30$142.44395,100——
2021-09-29$63.80$143.56443,400——
2021-09-28$63.98$143.97295,700——
2021-09-27$65.27$146.87270,100——
2021-09-24$64.71$145.61412,400——
2021-09-23$65.85$148.18579,800——
2021-09-22$66.78$150.27510,800——
2021-09-21$67.00$150.76325,500——
2021-09-20$69.27$155.87332,300——
2021-09-17$71.84$161.66795,000——
2021-09-16$72.66$163.50340,800——
2021-09-15$72.85$163.93284,100——
2021-09-14$72.33$162.76227,300——
2021-09-13$75.39$169.64185,900——
2021-09-10$73.43$165.23397,800——
2021-09-09$73.74$165.93281,000——
2021-09-08$76.18$171.42299,300——
2021-09-07$76.95$173.15183,100——
2021-09-03$79.08$177.95212,400——
2021-09-02$79.05$177.88207,600——
2021-09-01$78.30$176.19106,000——
2021-08-31$78.16$175.88134,600——
2021-08-30$77.75$174.95147,200——
2021-08-27$78.86$177.45176,100——
2021-08-26$76.37$171.85161,300——
2021-08-25$77.84$175.16114,700——
2021-08-24$77.51$174.41114,700——
2021-08-23$77.33$174.01146,200——
2021-08-20$76.75$172.70162,400——
2021-08-19$76.17$171.40147,500——
2021-08-18$76.41$171.94205,300——
2021-08-17$78.18$175.92189,800——
2021-08-16$78.83$177.38168,800——
2021-08-13$78.19$175.94111,200——
2021-08-12$79.87$179.72208,300——
2021-08-11$79.53$178.96182,700——
2021-08-10$77.71$174.86135,900——
2021-08-09$77.04$173.36137,400——
2021-08-06$79.24$178.31216,500——
2021-08-05$79.11$178.01259,500——
2021-08-04$76.29$171.67231,800——
2021-08-03$77.50$174.39353,800——
2021-08-02$78.02$175.56368,100——
2021-07-30$76.96$173.18158,900——
2021-07-29$77.49$174.37378,400——
2021-07-28$76.15$171.35257,700——
2021-07-27$74.22$167.01226,200——
2021-07-26$75.16$169.13166,100——
2021-07-23$74.86$168.45461,300——
2021-07-22$73.70$165.39461,600——
2021-07-21$77.83$174.66269,200——
2021-07-20$75.75$169.99283,000——
2021-07-19$73.60$165.17366,200——
2021-07-16$76.04$170.64222,700——
2021-07-15$77.57$174.08223,000——
2021-07-14$78.35$175.83241,500——
2021-07-13$78.97$177.22246,300——
2021-07-12$78.76$176.75177,900——
2021-07-09$77.57$174.08164,900——
2021-07-08$74.76$167.77187,400——
2021-07-07$75.09$168.51163,700——
2021-07-06$75.09$168.51191,400——
2021-07-02$78.37$175.87219,400——
2021-07-01$78.64$176.48266,900——
2021-06-30$76.84$172.44213,200——
2021-06-29$76.86$172.48433,500——
2021-06-28$78.34$175.80225,000——
2021-06-25$79.78$179.03758,900——
2021-06-24$78.23$175.56156,900——
2021-06-23$77.69$174.34231,800——
2021-06-22$78.17$175.42256,100——
2021-06-21$77.06$172.93191,600——
2021-06-18$74.60$167.41467,900——
2021-06-17$75.56$169.56209,100——
2021-06-16$76.56$171.81186,200——
2021-06-15$76.50$171.67127,500——
2021-06-14$76.49$171.65371,400——
2021-06-11$76.50$171.67168,300——
2021-06-10$74.63$167.48256,500——
2021-06-09$75.48$169.39156,200——
2021-06-08$76.08$170.73212,100——
2021-06-07$73.24$164.36156,000——
2021-06-04$73.32$164.54162,700——
2021-06-03$74.06$166.20263,700——
2021-06-02$73.38$164.67321,400——
2021-06-01$75.29$168.96451,800——
2021-05-28$75.41$169.23184,700——
2021-05-27$76.14$170.87148,400——
2021-05-26$76.05$170.66168,800——
2021-05-25$75.03$168.38221,600——
2021-05-24$77.12$173.07144,700——
2021-05-21$76.91$172.59218,100——
2021-05-20$77.52$173.96172,800——
2021-05-19$78.65$176.50447,000——
2021-05-18$79.55$178.52334,800——
2021-05-17$79.67$178.79147,500——
2021-05-14$79.64$178.72196,800——
2021-05-13$78.71$176.18250,300——
2021-05-12$76.97$172.29328,900——
2021-05-11$78.94$176.70257,500——
2021-05-10$79.91$178.87188,200——
2021-05-07$80.55$180.30138,000——
2021-05-06$78.73$176.23193,200——
2021-05-05$78.63$176.01155,900——
2021-05-04$78.69$176.14224,000——
2021-05-03$79.72$178.45393,600——
2021-04-30$79.92$178.89366,000——
2021-04-29$80.21$179.54366,700——
2021-04-28$77.93$174.44425,100——
2021-04-27$76.91$172.16196,700——
2021-04-26$76.83$171.98300,200——
2021-04-23$77.22$172.85324,000——
2021-04-22$76.15$170.45192,300——
2021-04-21$77.55$173.59253,300——
2021-04-20$77.12$172.63362,800——
2021-04-19$79.06$176.97449,400——
2021-04-16$80.01$179.09308,200——
2021-04-15$79.38$177.68246,300——
2021-04-14$80.18$179.48483,300——
2021-04-13$79.00$176.83192,600——
2021-04-12$79.75$178.51292,700——
2021-04-09$79.74$178.49261,100——
2021-04-08$79.89$178.83215,000——
2021-04-07$79.96$178.98156,500——
2021-04-06$81.40$182.21369,300——
2021-04-05$80.29$179.72267,100——
2021-04-01$79.24$177.37375,100——
2021-03-31$79.23$177.35274,400——
2021-03-30$79.21$177.30393,800——
2021-03-29$77.12$172.63362,900——
2021-03-26$79.43$177.80206,800——
2021-03-25$78.95$176.72354,500——
2021-03-24$75.75$169.56313,200——
2021-03-23$77.75$174.04639,200——
2021-03-22$81.21$181.78463,300——
2021-03-19$82.58$184.85750,000——
2021-03-18$82.48$184.62208,100——
2021-03-17$82.80$185.34240,800——
2021-03-16$83.17$186.17213,300——
2021-03-15$83.20$186.24183,800——
2021-03-12$82.16$183.91221,100——
2021-03-11$82.99$185.77246,400——
2021-03-10$82.81$185.36423,600——
2021-03-09$82.61$184.91375,100——
2021-03-08$81.79$183.08430,200——
2021-03-05$79.92$178.89432,300——
2021-03-04$76.24$170.66278,900——
2021-03-03$77.26$172.94277,900——
2021-03-02$77.51$173.50276,200——
2021-03-01$79.69$178.38257,800——
2021-02-26$76.83$171.98364,200——
2021-02-25$76.97$172.29248,500——
2021-02-24$80.40$179.97486,900——
2021-02-23$80.86$181.00836,300——
2021-02-22$76.00$170.12400,100——
2021-02-19$72.76$162.87245,600——
2021-02-18$71.88$160.90224,900——
2021-02-17$72.83$163.02202,300——
2021-02-16$73.43$164.37222,800——
2021-02-12$73.42$164.34116,500——
2021-02-11$73.45$164.41219,800——
2021-02-10$74.37$166.47271,600——
2021-02-09$74.79$167.41266,000——
2021-02-08$73.33$164.14263,700——
2021-02-05$71.52$160.09198,500——
2021-02-04$72.18$161.23276,000——
2021-02-03$68.76$153.59339,900——
2021-02-02$71.38$159.45245,300——
2021-02-01$69.41$155.04382,900——
2021-01-29$68.13$152.19531,800——
2021-01-28$69.89$156.12264,700——
2021-01-27$69.17$154.51494,500——
2021-01-26$69.74$155.78367,100——
2021-01-25$71.89$160.58500,400——
2021-01-22$71.33$159.33382,700——
2021-01-21$74.26$165.88407,000——
2021-01-20$72.82$162.66293,900——
2021-01-19$73.32$163.78266,800——
2021-01-15$72.99$163.04313,100——
2021-01-14$74.08$165.48294,400——
2021-01-13$71.78$160.34201,500——
2021-01-12$72.26$161.41285,800——
2021-01-11$69.47$155.18296,300——
2021-01-08$70.96$158.51360,500——
2021-01-07$72.70$162.39287,900——
2021-01-06$72.77$162.55418,800——
2021-01-05$70.60$157.70492,400——
2021-01-04$69.77$155.85677,400——