The highest closing price for Brinks (BCO) last month was $111.98, on September 11. It was down 7.1% for the month. The latest price is $107.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $103.05 | $103.05 | $97.75 | $100.99 | 750,100 |
September 29 2026 | $104.33 | $105.38 | $102.28 | $103.12 | 452,500 |
September 28 2026 | $107.79 | $107.85 | $102.07 | $104.75 | 427,000 |
September 25 2026 | $104.98 | $107.81 | $104.65 | $106.82 | 371,300 |
September 24 2026 | $106.66 | $108.16 | $104.40 | $105.85 | 287,800 |
September 23 2026 | $106.53 | $106.92 | $104.86 | $104.96 | 275,500 |
September 22 2026 | $108.50 | $109.18 | $106.07 | $107.12 | 439,898 |
September 21 2026 | $106.41 | $107.62 | $105.70 | $107.05 | 301,763 |
September 18 2026 | $106.31 | $107.27 | $105.28 | $106.12 | 1,345,700 |
September 17 2026 | $109.19 | $109.42 | $106.53 | $106.56 | 360,300 |
September 16 2026 | $109.91 | $109.91 | $107.73 | $108.42 | 362,000 |
September 15 2026 | $108.37 | $110.53 | $107.24 | $108.85 | 363,800 |
September 14 2026 | $111.91 | $113.89 | $108.87 | $109.28 | 441,900 |
September 11 2026 | $110.54 | $112.48 | $109.96 | $111.98 | 445,500 |
September 10 2026 | $109.21 | $109.73 | $107.89 | $109.29 | 626,800 |
September 09 2026 | $105.28 | $108.41 | $103.99 | $108.19 | 449,000 |
September 08 2026 | $108.05 | $108.74 | $105.25 | $105.47 | 234,200 |
September 04 2026 | $106.92 | $109.12 | $104.98 | $108.87 | 307,200 |
September 03 2026 | $108.86 | $110.08 | $106.08 | $106.35 | 400,400 |
September 02 2026 | $110.17 | $111.13 | $107.18 | $107.47 | 409,600 |
September 01 2026 | $108.69 | $110.98 | $108.00 | $110.02 | 455,100 |
Daily pricing data for Brinks dates back to 11/5/1984, and may be incomplete.