Brinks Stock Price History
NYSE: BCOIndustrialsIntegrated Freight & LogisticsUSD
102.07-1.43 (-1.38%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
BCO price history at a glance
The price history for Brinks (BCO) on this page begins on January 1, 1996, when the stock closed at $22.75; it most recently closed at $102.07 on October 5, 2026. The highest price in this record is $136.37, reached on February 23, 2026; the latest close is 25.2% below that peak. Across the 30 complete calendar years in the table, BCO finished higher in 17 and lower in 13. Its best year was 2017 (+90.8%) and its worst was 2008 (-50.4%).
Over roughly 31 years the share price changed +348.7%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, BCO has lost 9.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $136.37
- Date of high
- Feb 23, 2026
- Low since 1996
- $10.69
- Date of low
- Jul 24, 2000
- 52-week high
- $136.37
- 52-week low
- $91.05
- Last close
- $102.07
BCO returns
1 week
+1.07%
1 month
-3.22%
3 months
-1.63%
6 months
-3.97%
Year to date
-12.56%
1 year
-9.70%
3 years
+45.03%
5 years
+64.47%
BCO price return, excluding dividends.
BCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 102.07 | -12.36% |
| 2025 | 116.46 | +24.94% |
| 2024 | 93.21 | +5.98% |
| 2023 | 87.95 | +63.75% |
| 2022 | 53.71 | -18.09% |
| 2021 | 65.57 | -8.93% |
| 2020 | 72.00 | -21.38% |
| 2019 | 91.58 | +36.71% |
| 2018 | 66.99 | -14.88% |
| 2017 | 78.70 | +90.79% |
| 2016 | 41.25 | +42.93% |
| 2015 | 28.86 | +18.47% |
| 2014 | 24.36 | -28.63% |
| 2013 | 34.13 | +13.46% |
| 2012 | 30.08 | +11.90% |
| 2011 | 26.88 | 0.00% |
| 2010 | 26.88 | +10.44% |
| 2009 | 24.34 | -11.04% |
| 2008 | 27.36 | -50.43% |
| 2007 | 55.19 | -13.66% |
| 2006 | 63.92 | +33.42% |
| 2005 | 47.91 | +21.23% |
| 2004 | 39.52 | +71.38% |
| 2003 | 23.06 | +25.39% |
| 2002 | 18.39 | -17.53% |
| 2001 | 22.30 | +12.20% |
| 2000 | 19.88 | -9.66% |
| 1999 | 22.00 | -30.98% |
| 1998 | 31.88 | -22.26% |
| 1997 | 41.00 | +41.38% |
| 1996 | 29.00 | +27.47% |
2026 return is year to date.
BCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 103.33 | 103.57 | 101.70 | 102.07 | -1.38% | |
| 103.30 | 104.03 | 102.22 | 103.50 | +0.72% | |
| 102.76 | 104.20 | 101.37 | 102.76 | +0.94% | |
| 100.88 | 103.64 | 100.18 | 101.80 | +1.83% | |
| 101.38 | 101.66 | 98.75 | 99.97 | -1.01% | |
| 103.05 | 103.05 | 97.75 | 100.99 | -2.07% | |
| 104.33 | 105.38 | 102.28 | 103.12 | -1.56% | |
| 107.79 | 107.85 | 102.07 | 104.75 | -1.94% | |
| 104.98 | 107.81 | 104.65 | 106.82 | +0.92% | |
| 106.66 | 108.16 | 104.40 | 105.85 | +0.85% | |
| 106.53 | 106.92 | 104.86 | 104.96 | -2.02% | |
| 108.50 | 109.18 | 106.07 | 107.12 | +0.07% | |
| 106.41 | 107.62 | 105.70 | 107.05 | +0.88% | |
| 106.31 | 107.27 | 105.28 | 106.12 | -0.41% | |
| 109.19 | 109.42 | 106.53 | 106.56 | -1.72% | |
| 109.91 | 109.91 | 107.73 | 108.42 | -0.40% | |
| 108.37 | 110.53 | 107.24 | 108.85 | -0.39% | |
| 111.91 | 113.89 | 108.87 | 109.28 | -2.41% | |
| 110.54 | 112.48 | 109.96 | 111.98 | +2.46% | |
| 109.21 | 109.73 | 107.89 | 109.29 | +1.02% | |
| 105.28 | 108.41 | 103.99 | 108.19 | +2.58% | |
| 108.05 | 108.74 | 105.25 | 105.47 | -3.12% | |
| 106.92 | 109.12 | 104.98 | 108.87 | +2.37% | |
| 108.86 | 110.08 | 106.08 | 106.35 | -1.04% | |
| 110.17 | 111.13 | 107.18 | 107.47 | -2.32% | |
| 108.69 | 110.98 | 108.00 | 110.02 | +1.00% | |
| 110.80 | 111.00 | 108.54 | 108.93 | -1.84% | |
| 110.10 | 111.41 | 109.11 | 110.97 | +1.35% | |
| 112.57 | 112.57 | 108.98 | 109.49 | -1.82% | |
| 111.45 | 112.32 | 110.74 | 111.52 | +0.47% | |
| 112.26 | 113.39 | 110.01 | 111.00 | -1.58% | |
| 111.98 | 112.84 | 109.23 | 112.78 | +1.21% | |
| 113.72 | 113.94 | 111.29 | 111.43 | -1.49% | |
| 108.54 | 113.77 | 107.75 | 113.12 | +3.61% | |
| 110.53 | 111.05 | 108.71 | 109.18 | +0.04% | |
| 112.37 | 112.48 | 109.03 | 109.14 | -1.92% | |
| 113.56 | 116.63 | 111.22 | 111.28 | -2.62% | |
| 115.12 | 115.52 | 113.62 | 114.27 | -0.24% | |
| 115.10 | 116.12 | 113.24 | 114.55 | +0.52% | |
| 112.32 | 114.67 | 111.85 | 113.96 | +0.04% | |
| 110.49 | 114.74 | 110.08 | 113.91 | +3.08% | |
| 111.06 | 112.74 | 108.98 | 110.51 | -1.50% | |
| 112.26 | 114.06 | 111.21 | 112.19 | -0.58% | |
| 117.15 | 117.15 | 110.73 | 112.85 | -2.54% | |
| 111.54 | 119.16 | 111.54 | 115.79 | -1.86% | |
| 115.05 | 118.48 | 113.15 | 117.98 | +2.05% | |
| 119.13 | 121.25 | 114.71 | 115.61 | -2.40% | |
| 116.52 | 118.58 | 114.12 | 118.45 | +0.83% | |
| 121.13 | 122.47 | 117.45 | 117.48 | -3.48% | |
| 117.18 | 123.73 | 116.33 | 121.71 | +2.94% | |
| 118.19 | 119.66 | 114.86 | 118.23 | +0.24% | |
| 119.93 | 123.01 | 117.90 | 117.95 | -3.32% | |
| 122.29 | 123.49 | 120.12 | 122.00 | +0.75% | |
| 120.72 | 123.76 | 120.00 | 121.09 | -1.34% | |
| 124.27 | 124.32 | 121.51 | 122.73 | -0.37% | |
| 118.56 | 123.25 | 118.56 | 123.19 | +3.01% | |
| 120.12 | 121.66 | 118.57 | 119.59 | -0.44% | |
| 117.03 | 120.48 | 116.87 | 120.12 | +2.00% | |
| 112.38 | 117.80 | 112.38 | 117.77 | +5.26% | |
| 109.79 | 113.08 | 109.00 | 111.88 | +2.53% | |
| 106.66 | 109.42 | 106.66 | 109.12 | +1.58% | |
| 105.14 | 108.00 | 105.00 | 107.42 | +3.05% | |
| 104.12 | 104.57 | 102.63 | 104.24 | +0.86% | |
| 103.23 | 104.49 | 101.65 | 103.35 | -0.40% | |
| 102.02 | 104.23 | 101.58 | 103.76 | -0.14% | |
| 105.19 | 106.98 | 103.53 | 103.91 | -0.62% | |
| 101.40 | 104.82 | 101.27 | 104.56 | +3.01% | |
| 99.40 | 101.99 | 99.16 | 101.50 | +2.53% | |
| 95.00 | 99.60 | 95.00 | 99.00 | +4.77% | |
| 92.93 | 95.92 | 91.28 | 94.49 | +2.53% | |
| 93.91 | 94.98 | 91.05 | 92.16 | -2.05% | |
| 95.86 | 96.26 | 92.94 | 94.09 | -1.15% | |
| 96.33 | 97.21 | 94.64 | 95.18 | -1.10% | |
| 97.68 | 98.79 | 96.19 | 96.24 | -0.42% | |
| 97.55 | 98.24 | 95.90 | 96.65 | -0.92% | |
| 96.89 | 98.00 | 96.55 | 97.55 | -0.12% | |
| 98.68 | 99.22 | 97.21 | 97.67 | +0.31% | |
| 100.00 | 101.20 | 96.56 | 97.37 | -2.77% | |
| 101.04 | 102.21 | 99.90 | 100.14 | -0.41% | |
| 103.80 | 104.00 | 100.39 | 100.55 | -1.36% | |
| 101.91 | 102.87 | 101.31 | 101.94 | +0.78% | |
| 101.29 | 102.07 | 99.30 | 101.15 | +0.17% | |
| 103.18 | 103.79 | 100.95 | 100.98 | -1.55% | |
| 102.48 | 105.10 | 101.09 | 102.57 | +1.21% | |
| 101.00 | 101.98 | 100.20 | 101.34 | +0.35% | |
| 102.02 | 103.19 | 100.75 | 100.99 | +0.05% | |
| 102.06 | 103.15 | 100.00 | 100.94 | +0.06% | |
| 103.59 | 103.59 | 99.68 | 100.88 | -2.03% | |
| 102.24 | 103.98 | 101.89 | 102.97 | -0.05% | |
| 102.52 | 103.91 | 101.13 | 103.02 | -0.96% | |
| 106.59 | 106.96 | 103.23 | 104.02 | -2.86% | |
| 105.21 | 107.42 | 101.00 | 107.08 | +0.85% | |
| 107.71 | 108.57 | 105.90 | 106.18 | -0.78% | |
| 104.90 | 107.45 | 103.90 | 107.02 | +2.17% | |
| 104.96 | 105.81 | 101.00 | 104.75 | -0.04% | |
| 105.25 | 106.11 | 103.18 | 104.79 | -1.74% | |
| 102.59 | 106.88 | 101.51 | 106.65 | +4.25% | |
| 104.03 | 105.32 | 102.28 | 102.30 | -2.55% | |
| 103.74 | 106.55 | 102.75 | 104.98 | +1.17% | |
| 106.00 | 107.38 | 103.24 | 103.77 | -2.94% | |
| 105.99 | 107.39 | 104.43 | 106.91 | +2.23% | |
| 101.97 | 104.78 | 99.09 | 104.58 | -1.09% | |
| 105.47 | 107.89 | 104.04 | 105.73 | +0.50% | |
| 106.95 | 107.16 | 104.52 | 105.20 | -1.88% | |
| 108.45 | 109.75 | 106.03 | 107.22 | -0.49% | |
| 110.05 | 110.90 | 103.24 | 107.75 | -1.16% | |
| 109.90 | 111.51 | 103.03 | 109.01 | +4.52% | |
| 104.75 | 105.82 | 103.53 | 104.30 | -0.08% | |
| 106.52 | 108.23 | 104.29 | 104.38 | -2.92% | |
| 107.30 | 107.64 | 106.16 | 107.52 | +0.72% | |
| 107.06 | 107.50 | 105.77 | 106.75 | -0.55% | |
| 108.63 | 108.70 | 105.80 | 107.34 | -1.26% | |
| 107.51 | 108.81 | 105.15 | 108.71 | +1.79% | |
| 109.75 | 109.97 | 106.65 | 106.80 | -2.96% | |
| 110.93 | 112.43 | 109.02 | 110.06 | -0.73% | |
| 111.20 | 113.60 | 109.65 | 110.87 | -0.32% | |
| 111.06 | 112.65 | 110.41 | 111.23 | +0.42% | |
| 113.98 | 115.44 | 110.22 | 110.77 | -2.76% | |
| 113.87 | 115.63 | 113.72 | 113.91 | -0.41% | |
| 113.56 | 116.59 | 113.37 | 114.38 | +2.43% | |
| 109.04 | 111.95 | 107.52 | 111.67 | +2.71% | |
| 106.53 | 109.29 | 106.31 | 108.72 | +1.93% | |
| 107.01 | 108.94 | 106.06 | 106.66 | -0.17% | |
| 104.99 | 107.02 | 104.65 | 106.84 | +1.25% | |
| 106.19 | 106.19 | 104.10 | 105.52 | -0.50% | |
| 105.82 | 106.61 | 103.23 | 106.05 | -0.23% | |
| 106.27 | 107.49 | 105.35 | 106.29 | +3.45% | |
| 103.10 | 103.76 | 101.60 | 102.75 | -0.86% | |
| 103.82 | 103.86 | 102.00 | 103.64 | +0.31% | |
| 101.67 | 105.52 | 101.18 | 103.32 | -0.06% | |
| 104.34 | 104.77 | 102.55 | 103.38 | -0.24% | |
| 102.37 | 104.51 | 100.47 | 103.63 | +3.11% | |
| 101.82 | 101.93 | 99.42 | 100.50 | -0.27% | |
| 100.80 | 101.16 | 99.16 | 100.77 | -0.98% | |
| 101.22 | 102.80 | 100.57 | 101.77 | -0.47% | |
| 101.97 | 102.27 | 99.47 | 102.25 | +1.47% | |
| 99.87 | 102.30 | 98.91 | 100.77 | -0.61% | |
| 100.75 | 103.12 | 99.25 | 101.39 | +3.80% | |
| 100.05 | 101.52 | 96.49 | 97.68 | -2.82% | |
| 103.76 | 103.76 | 97.88 | 100.51 | -0.71% | |
| 104.45 | 105.66 | 101.20 | 101.23 | -3.97% | |
| 108.43 | 108.58 | 104.99 | 105.42 | -0.62% | |
| 108.69 | 108.93 | 105.89 | 106.08 | -0.92% | |
| 108.28 | 109.31 | 106.12 | 107.07 | -0.21% | |
| 108.16 | 109.66 | 107.16 | 107.30 | -2.19% | |
| 110.30 | 111.02 | 108.00 | 109.70 | -1.13% | |
| 114.45 | 114.91 | 110.07 | 110.95 | -3.52% | |
| 115.90 | 115.90 | 111.09 | 115.00 | -2.26% | |
| 120.78 | 122.61 | 117.40 | 117.66 | -4.25% | |
| 122.33 | 124.31 | 121.24 | 122.88 | -0.65% | |
| 126.67 | 127.88 | 123.65 | 123.68 | -1.71% | |
| 122.55 | 126.64 | 119.54 | 125.83 | -0.02% | |
| 113.50 | 126.43 | 113.27 | 125.85 | +7.78% | |
| 123.00 | 125.28 | 107.87 | 116.77 | -13.87% | |
| 130.13 | 136.37 | 129.70 | 135.58 | +4.63% | |
| 129.80 | 130.40 | 127.13 | 129.58 | +0.29% | |
| 127.89 | 130.45 | 127.89 | 129.21 | +1.33% | |
| 130.23 | 130.53 | 126.22 | 127.51 | -2.29% | |
| 129.57 | 131.56 | 128.27 | 130.50 | +0.47% | |
| 128.68 | 132.04 | 128.68 | 129.89 | +0.05% | |
| 129.75 | 131.90 | 129.05 | 129.82 | 0.00% | |
| 130.90 | 131.54 | 129.76 | 129.82 | -0.67% | |
| 129.58 | 132.84 | 129.42 | 130.69 | +1.24% | |
| 131.81 | 132.50 | 128.16 | 129.09 | -1.25% | |
| 132.57 | 133.62 | 130.08 | 130.73 | -0.58% | |
| 131.35 | 132.00 | 130.19 | 131.49 | +0.86% | |
| 131.20 | 132.85 | 130.03 | 130.37 | -0.41% | |
| 129.23 | 132.93 | 128.44 | 130.91 | +2.11% | |
| 128.94 | 130.03 | 127.42 | 128.21 | -0.33% | |
| 126.79 | 128.88 | 125.68 | 128.63 | +2.53% | |
| 128.13 | 129.00 | 124.13 | 125.46 | -2.49% | |
| 126.70 | 129.73 | 126.70 | 128.67 | +1.28% | |
| 125.62 | 127.48 | 125.22 | 127.04 | +0.32% | |
| 125.52 | 126.64 | 124.03 | 126.63 | +1.57% | |
| 125.05 | 125.34 | 123.28 | 124.67 | -0.65% | |
| 125.68 | 125.68 | 124.07 | 125.48 | +0.14% | |
| 125.26 | 126.35 | 123.78 | 125.30 | -0.12% | |
| 125.12 | 125.68 | 124.00 | 125.45 | -0.18% | |
| 126.00 | 126.87 | 125.28 | 125.67 | -0.02% | |
| 124.00 | 125.80 | 124.00 | 125.69 | +1.79% | |
| 123.99 | 125.69 | 122.59 | 123.48 | -1.78% | |
| 124.32 | 125.77 | 122.75 | 125.72 | +0.74% | |
| 122.66 | 125.47 | 122.66 | 124.80 | +2.32% | |
| 123.22 | 123.34 | 121.70 | 121.97 | -0.66% | |
| 124.10 | 124.98 | 122.52 | 122.78 | -1.02% | |
| 125.38 | 126.35 | 122.77 | 124.04 | -2.28% | |
| 123.54 | 127.19 | 122.75 | 126.93 | +2.45% | |
| 118.43 | 123.92 | 118.43 | 123.90 | +4.14% | |
| 119.84 | 119.85 | 118.27 | 118.97 | -1.06% | |
| 118.70 | 120.28 | 118.45 | 120.24 | +0.33% | |
| 115.91 | 120.44 | 115.91 | 119.85 | +2.91% | |
| 116.45 | 117.57 | 115.21 | 116.46 | -0.23% | |
| 117.82 | 118.22 | 116.21 | 116.73 | -1.38% | |
| 118.82 | 119.45 | 118.11 | 118.36 | -0.55% | |
| 119.67 | 120.11 | 118.14 | 119.02 | -0.51% | |
| 119.11 | 120.22 | 118.73 | 119.63 | +0.29% | |
| 117.90 | 120.00 | 117.90 | 119.29 | +0.89% | |
| 119.02 | 120.31 | 117.97 | 118.24 | -1.00% | |
| 118.35 | 120.33 | 118.35 | 119.44 | +0.41% | |
| 118.46 | 120.72 | 118.13 | 118.95 | -0.49% | |
| 121.05 | 122.42 | 119.44 | 119.54 | -0.44% | |
| 119.39 | 121.89 | 119.39 | 120.07 | +0.37% | |
| 120.28 | 121.08 | 118.53 | 119.63 | -0.01% | |
| 121.01 | 122.13 | 119.22 | 119.64 | +0.16% | |
| 121.16 | 122.24 | 118.41 | 119.45 | -1.14% | |
| 120.32 | 122.50 | 120.32 | 120.83 | +3.11% | |
| 115.10 | 117.87 | 114.84 | 117.19 | +2.33% | |
| 114.42 | 115.43 | 113.90 | 114.52 | +0.63% | |
| 116.95 | 117.59 | 113.49 | 113.80 | -2.48% | |
| 116.64 | 117.93 | 115.78 | 116.69 | +0.20% | |
| 116.62 | 118.22 | 116.30 | 116.46 | -1.56% | |
| 113.86 | 118.31 | 113.12 | 118.30 | +4.55% | |
| 113.87 | 114.47 | 112.99 | 113.15 | +0.35% | |
| 111.50 | 113.47 | 111.50 | 112.76 | +0.38% | |
| 111.84 | 113.78 | 111.84 | 112.33 | +0.55% | |
| 111.81 | 113.11 | 111.36 | 111.72 | -0.78% | |
| 111.76 | 114.03 | 110.77 | 112.60 | +1.38% | |
| 110.08 | 111.97 | 108.80 | 111.07 | +0.59% | |
| 109.69 | 112.54 | 107.49 | 110.42 | +1.19% | |
| 111.55 | 114.09 | 107.89 | 109.12 | -0.75% | |
| 109.41 | 110.42 | 109.25 | 109.95 | +0.86% | |
| 108.57 | 109.64 | 108.07 | 109.01 | +0.89% | |
| 111.79 | 112.65 | 108.00 | 108.05 | -2.96% | |
| 110.31 | 113.98 | 110.31 | 111.35 | -2.17% | |
| 113.77 | 116.59 | 113.23 | 113.82 | 0.00% | |
| 112.40 | 114.80 | 112.40 | 113.82 | +1.07% | |
| 113.19 | 114.27 | 111.68 | 112.61 | -1.02% | |
| 114.09 | 114.85 | 112.48 | 113.77 | +0.93% | |
| 111.83 | 113.39 | 111.80 | 112.72 | +0.40% | |
| 113.86 | 114.76 | 111.75 | 112.27 | -1.40% | |
| 105.22 | 116.00 | 105.22 | 113.86 | +7.54% | |
| 110.48 | 111.09 | 105.56 | 105.88 | -4.26% | |
| 110.38 | 112.63 | 109.95 | 110.59 | -0.51% | |
| 111.37 | 112.01 | 109.98 | 111.16 | -0.52% | |
| 112.05 | 113.37 | 111.64 | 111.74 | -0.91% | |
| 114.74 | 115.28 | 112.19 | 112.77 | -2.18% | |
| 115.62 | 116.09 | 114.14 | 115.28 | -0.41% | |
| 115.43 | 116.75 | 114.98 | 115.76 | +0.35% | |
| 116.67 | 116.67 | 115.30 | 115.36 | -0.52% | |
| 113.92 | 117.42 | 113.92 | 115.96 | +2.00% | |
| 115.51 | 116.04 | 113.43 | 113.69 | -0.99% | |
| 113.50 | 115.46 | 113.41 | 114.83 | +0.98% | |
| 111.82 | 113.75 | 111.55 | 113.72 | +1.91% | |
| 110.78 | 111.71 | 109.72 | 111.59 | +0.67% | |
| 112.26 | 112.26 | 109.75 | 110.85 | -1.14% | |
| 112.25 | 113.27 | 111.62 | 112.13 | +0.24% | |
| 110.05 | 111.99 | 110.02 | 111.86 | +0.66% | |
| 111.30 | 111.77 | 110.76 | 111.13 | +0.67% | |
| 113.10 | 114.00 | 110.08 | 110.39 | -2.55% | |
| 114.56 | 114.61 | 112.63 | 113.28 | -1.26% | |
| 113.93 | 115.46 | 113.02 | 114.73 | +1.50% | |
| 115.37 | 115.90 | 112.64 | 113.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCO chart for longer ranges.