The Brink's Company ( BCO) - Price History

Monthly price history for BCO (The Brink's Company)

DateAdjusted priceReal price
October 2026 $105.77 $105.77
September 2026 $100.99 $100.99
August 2026 $108.93 $108.93
July 2026 $118.45 $118.45
June 2026 $94.29 $94.49
May 2026 $103.80 $104.02
April 2026 $106.26 $106.75
March 2026 $103.16 $103.63
February 2026 $116.24 $116.77
January 2026 $126.21 $127.04
December 2025 $115.97 $116.73
November 2025 $111.60 $112.33
October 2025 $110.18 $111.16
September 2025 $115.83 $116.86
August 2025 $111.05 $112.04
July 2025 $86.57 $87.34
June 2025 $88.26 $89.29
May 2025 $81.11 $82.06
April 2025 $87.95 $89.24
March 2025 $84.92 $86.16
February 2025 $92.68 $94.04
January 2025 $91.74 $93.33
December 2024 $91.19 $92.77
November 2024 $95.07 $96.71
October 2024 $100.80 $102.79
September 2024 $113.41 $115.64
August 2024 $108.79 $110.93
July 2024 $107.87 $109.99
June 2024 $100.20 $102.40
May 2024 $101.02 $103.24
April 2024 $85.36 $87.46
March 2024 $90.17 $92.38
February 2024 $80.85 $82.83
January 2024 $78.69 $80.84
December 2023 $85.62 $87.95
November 2023 $76.80 $78.90
October 2023 $64.87 $66.86
September 2023 $70.48 $72.64
August 2023 $73.56 $75.81
July 2023 $70.79 $72.96
June 2023 $65.61 $67.83
May 2023 $64.35 $66.53
April 2023 $60.59 $62.85
March 2023 $64.40 $66.80
February 2023 $62.90 $65.25
January 2023 $63.05 $65.60
December 2022 $51.62 $53.71
November 2022 $57.43 $59.75
October 2022 $57.11 $59.63
September 2022 $46.39 $48.44
August 2022 $52.94 $55.28
July 2022 $54.35 $56.94
June 2022 $57.94 $60.71
May 2022 $58.06 $60.83
April 2022 $56.06 $58.95
March 2022 $64.67 $68
February 2022 $66.63 $70.06
January 2022 $66.17 $69.78
December 2021 $62.18 $65.57
November 2021 $58 $61.16
October 2021 $65.13 $68.88
September 2021 $59.86 $63.30
August 2021 $73.91 $78.16
July 2021 $72.77 $76.96
June 2021 $72.46 $76.84
May 2021 $71.11 $75.41
April 2021 $75.18 $79.92
March 2021 $74.53 $79.23
February 2021 $72.27 $76.83
January 2021 $63.95 $68.13
December 2020 $67.58 $72
November 2020 $62.98 $67.10
October 2020 $40.07 $42.83
September 2020 $38.44 $41.09
August 2020 $45.25 $48.36
July 2020 $41.50 $44.35
June 2020 $42.42 $45.51
May 2020 $37.38 $40.10
April 2020 $47.44 $51.12
March 2020 $48.30 $52.05
February 2020 $72.66 $78.29
January 2020 $78 $84.19
December 2019 $84.01 $90.68
November 2019 $86.16 $93
October 2019 $78.58 $84.96
September 2019 $76.72 $82.95
August 2019 $69.60 $75.25
July 2019 $83.39 $90.16
June 2019 $74.96 $81.18
May 2019 $71.10 $77
April 2019 $73.66 $79.93
March 2019 $69.50 $75.41
February 2019 $72.73 $78.92
January 2019 $68.11 $74.05
December 2018 $59.46 $64.65
November 2018 $65.14 $70.82
October 2018 $60.86 $66.32
September 2018 $64.01 $69.75
August 2018 $68.92 $75.10
July 2018 $73.28 $79.85
June 2018 $73.05 $79.75
May 2018 $72.60 $79.25
April 2018 $67.46 $73.80
March 2018 $65.22 $71.35
February 2018 $67.19 $73.50
January 2018 $76.10 $83.40
December 2017 $71.81 $78.70
November 2017 $73.77 $80.85
October 2017 $69.30 $76.10
September 2017 $76.72 $84.25
August 2017 $71.44 $78.45
July 2017 $71.17 $78.15
June 2017 $60.89 $67
May 2017 $57.34 $63.10
April 2017 $55.66 $61.40
March 2017 $48.45 $53.45
February 2017 $48.45 $53.45
January 2017 $40.25 $44.50
December 2016 $37.31 $41.25
November 2016 $36.54 $40.40
October 2016 $35.68 $39.55
September 2016 $33.46 $37.08
August 2016 $32.93 $36.50
July 2016 $29.61 $32.82
June 2016 $25.62 $28.49
May 2016 $26.21 $29.15
April 2016 $30.33 $33.84
March 2016 $30.10 $33.59
February 2016 $26.21 $29.25
January 2016 $26.26 $29.40
December 2015 $25.77 $28.86
November 2015 $28.74 $32.18
October 2015 $27.58 $30.98
September 2015 $24.04 $27.01
August 2015 $25.51 $28.66
July 2015 $27.80 $31.23
June 2015 $26.11 $29.43
May 2015 $28.35 $31.96
April 2015 $23.41 $26.47
March 2015 $24.44 $27.63
February 2015 $24.89 $28.14
January 2015 $19.74 $22.41
December 2014 $21.50 $24.41
November 2014 $19.11 $21.70
October 2014 $18.41 $21
September 2014 $21.07 $24.04
August 2014 $24 $27.38
July 2014 $23.53 $26.84
June 2014 $24.65 $28.22
May 2014 $23.32 $26.70
April 2014 $22.13 $25.44
March 2014 $24.84 $28.55
February 2014 $26.46 $30.41
January 2014 $27.52 $31.64
December 2013 $29.61 $34.14
November 2013 $29.08 $33.53
October 2013 $27.14 $31.40
September 2013 $24.46 $28.30
August 2013 $22.33 $25.83
July 2013 $23.11 $26.73
June 2013 $21.97 $25.51
May 2013 $23.11 $26.83
April 2013 $22.75 $26.51
March 2013 $24.25 $28.26
February 2013 $22.70 $26.45
January 2013 $25.59 $29.82
December 2012 $24.40 $28.53
November 2012 $23.49 $27.46
October 2012 $22.42 $26.31
September 2012 $21.89 $25.69
August 2012 $18.97 $22.26
July 2012 $19.77 $23.20
June 2012 $19.67 $23.18
May 2012 $19.32 $22.77
April 2012 $21.46 $25.40
March 2012 $20.17 $23.87
February 2012 $21.34 $25.25
January 2012 $23.82 $28.19
December 2011 $22.64 $26.88
November 2011 $20.73 $24.62
October 2011 $23.32 $27.79
September 2011 $19.56 $23.31
August 2011 $21.56 $25.70
July 2011 $25.04 $29.84
June 2011 $24.94 $29.83
May 2011 $24.88 $29.75
April 2011 $27.51 $33.01
March 2011 $27.60 $33.11
February 2011 $25.73 $30.87
January 2011 $22.50 $27
December 2010 $22.32 $26.88
November 2010 $20.38 $24.54
October 2010 $19.52 $23.60
September 2010 $19.03 $23
August 2010 $15.61 $18.87
July 2010 $18.12 $21.90
June 2010 $15.66 $19.03
May 2010 $18.66 $22.67
April 2010 $21.83 $26.63
March 2010 $23.14 $28.23
February 2010 $20.89 $25.48
January 2010 $19.16 $23.38
December 2009 $19.87 $24.34
November 2009 $18.35 $22.48
October 2009 $19.29 $23.73
September 2009 $21.87 $26.91
August 2009 $21.42 $26.35
July 2009 $22.07 $27.15
June 2009 $23.52 $29.03
May 2009 $21.54 $26.59
April 2009 $22.89 $28.35
March 2009 $21.36 $26.46
February 2009 $19.27 $23.87
January 2009 $21.34 $26.43
December 2008 $21.62 $26.88
November 2008 $17.51 $21.77
October 2008 $21.42 $48.49
September 2008 $26.96 $61.02
August 2008 $30.83 $69.78
July 2008 $30.46 $68.96
June 2008 $28.88 $65.42
May 2008 $31.99 $72.48
April 2008 $32.09 $72.75
March 2008 $29.63 $67.18
February 2008 $29.52 $66.93
January 2008 $26.69 $60.56
December 2007 $26.32 $59.74
November 2007 $28.19 $63.98
October 2007 $27.58 $62.65
September 2007 $24.60 $55.88
August 2007 $25.25 $57.36
July 2007 $26.92 $61.15
June 2007 $27.22 $61.89
May 2007 $29 $65.93
April 2007 $27.91 $63.50
March 2007 $27.89 $63.45
February 2007 $26.02 $59.20
January 2007 $27.30 $62.15
December 2006 $28.08 $63.92
November 2006 $24.66 $56.14
October 2006 $23.04 $52.49
September 2006 $23.29 $53.06
August 2006 $25.01 $56.97
July 2006 $24.18 $55.09
June 2006 $24.75 $56.41
May 2006 $24.11 $54.95
April 2006 $22.27 $50.80
March 2006 $22.26 $50.76
February 2006 $21.47 $48.97
January 2006 $23.32 $53.20
December 2005 $21 $47.91
November 2005 $20.23 $46.16
October 2005 $17.21 $39.27
September 2005 $17.99 $41.06
August 2005 $17.61 $40.18
July 2005 $15.84 $36.16
June 2005 $15.77 $36
May 2005 $13.67 $31.21
April 2005 $14.12 $32.26
March 2005 $15.15 $34.60
February 2005 $15.18 $34.66
January 2005 $15.50 $35.41
December 2004 $17.30 $39.52
November 2004 $16.90 $38.61
October 2004 $14.04 $32.10
September 2004 $13.20 $30.17
August 2004 $12.60 $28.80
July 2004 $14.15 $32.35
June 2004 $14.98 $34.25
May 2004 $13.52 $30.93
April 2004 $12.12 $27.73
March 2004 $12.06 $27.58
February 2004 $11.57 $26.48
January 2004 $10.36 $23.71
December 2003 $9.88 $22.61
November 2003 $9.70 $22.20
October 2003 $8.75 $20.05
September 2003 $7.58 $17.36
August 2003 $7.14 $16.35
July 2003 $7.17 $16.44
June 2003 $6.36 $14.57
May 2003 $6.90 $15.83
April 2003 $5.56 $12.75
March 2003 $6.04 $13.86
February 2003 $6.17 $14.17
January 2003 $6.79 $15.60
December 2002 $8.04 $18.48
November 2002 $8.21 $18.86
October 2002 $9.21 $21.17
September 2002 $9.74 $22.40
August 2002 $10.48 $24.10
July 2002 $9.88 $22.73
June 2002 $10.43 $24
May 2002 $11.74 $27.01
April 2002 $11.96 $27.52
March 2002 $10.91 $25.10
February 2002 $10.09 $23.23
January 2002 $9.73 $22.40
December 2001 $9.60 $22.10
November 2001 $8.95 $20.61
October 2001 $8.35 $19.25
September 2001 $7.86 $18.10
August 2001 $9.57 $22.06
July 2001 $9.56 $22.05
June 2001 $9.67 $22.29
May 2001 $10.19 $23.50
April 2001 $9.23 $21.30
March 2001 $9.40 $21.70
February 2001 $8.60 $19.85
January 2001 $9.01 $20.81
December 2000 $8.61 $19.88
November 2000 $6.55 $15.12
October 2000 $6.87 $15.88
September 2000 $6.71 $15.50
August 2000 $6.73 $15.56
July 2000 $5.19 $12
June 2000 $6.11 $14.12
May 2000 $6.56 $15.19
April 2000 $7.07 $16.38
March 2000 $7.34 $17
February 2000 $7.72 $17.88
January 2000 $8.42 $19.50
December 1999 $9.49 $22
November 1999 $8.20 $19
October 1999 $8.27 $19.19
September 1999 $10 $23.19
August 1999 $10.27 $23.81
July 1999 $11.72 $27.19
June 1999 $11.53 $26.75
May 1999 $12.28 $28.50
April 1999 $11.36 $26.38
March 1999 $10.12 $23.50
February 1999 $10.55 $24.50
January 1999 $12.43 $28.88
December 1998 $13.72 $31.88
November 1998 $12.92 $30
October 1998 $12.80 $29.75
September 1998 $15.06 $35
August 1998 $13.50 $31.38
July 1998 $15.35 $35.69
June 1998 $15.86 $36.88
May 1998 $16.64 $38.69
April 1998 $16.82 $39.12
March 1998 $16.40 $38.12
February 1998 $16.61 $38.62
January 1998 $17.44 $40.56
December 1997 $17.30 $40.25
November 1997 $15.74 $36.62
October 1997 $15.52 $36.12
September 1997 $17.22 $40.06
August 1997 $15.26 $35.50
July 1997 $14.95 $34.81
June 1997 $12.89 $30
May 1997 $13.42 $31.25
April 1997 $13.63 $31.75
March 1997 $10.84 $25.25
February 1997 $11.06 $25.75
January 1997 $12.12 $28.25
December 1996 $11.59 $27
November 1996 $10.94 $25.50
October 1996 $12.22 $28.50
September 1996 $13.73 $32
August 1996 $12.12 $28.25
July 1996 $12.22 $28.50
June 1996 $12.49 $29.12
May 1996 $12.97 $30.25
April 1996 $11.94 $27.88
March 1996 $11.46 $26.75
February 1996 $10.02 $23.38
January 1996 $10.71 $25
December 1995 $5.31 $12.40
November 1995 $5.16 $12.06
October 1995 $4.65 $10.87
September 1995 $4.58 $10.72
August 1995 $4.29 $10.03
July 1995 $4.22 $9.88
June 1995 $4.05 $9.49
May 1995 $4.07 $9.54
April 1995 $4 $9.39
March 1995 $4.63 $10.87
February 1995 $4.21 $9.88
January 1995 $4.51 $10.62
December 1994 $4.41 $10.38
November 1994 $3.99 $9.39
October 1994 $4.63 $10.92
September 1994 $4.78 $11.26
August 1994 $4.67 $11.02
July 1994 $5.02 $11.86
June 1994 $4.56 $10.77
May 1994 $4.31 $10.18
April 1994 $4.18 $9.88
March 1994 $3.72 $8.80
February 1994 $4.61 $10.92
January 1994 $5.13 $12.16
December 1993 $4.88 $11.56
November 1993 $4.42 $10.48
October 1993 $4.22 $10.03
September 1993 $3.60 $8.55
August 1993 $3.45 $8.20
July 1993 $3.26 $7.76
June 1993 $2.60 $6.18
May 1993 $2.52 $6.01
April 1993 $2.27 $5.42
March 1993 $2.34 $5.59
February 1993 $2.04 $4.87
January 1993 $2.11 $5.08
December 1992 $2.10 $5.04
November 1992 $1.88 $4.53
October 1992 $1.75 $4.23
September 1992 $1.77 $4.28
August 1992 $1.86 $4.49
July 1992 $2.07 $5.04
June 1992 $2.18 $5.29
May 1992 $2.12 $5.17
April 1992 $2.19 $5.34
March 1992 $2.19 $5.34
February 1992 $2.20 $5.38
January 1992 $2.44 $5.97
December 1991 $2.34 $5.72
November 1991 $2.30 $5.63
October 1991 $2.35 $5.76
September 1991 $2.22 $5.46
August 1991 $2.54 $6.22
July 1991 $2.43 $5.97
June 1991 $2.32 $5.72
May 1991 $2.65 $6.52
April 1991 $2.47 $6.10
March 1991 $2.59 $6.39
February 1991 $2.37 $5.84
January 1991 $2.22 $5.50
December 1990 $2.62 $6.48
November 1990 $2.65 $6.56
October 1990 $2.59 $6.44
September 1990 $2.75 $6.82
August 1990 $2.59 $6.44
July 1990 $2.74 $6.82
June 1990 $2.48 $6.18
May 1990 $2.48 $6.18
April 1990 $2.29 $5.72
March 1990 $2.27 $5.67
February 1990 $2.39 $5.97
January 1990 $2.52 $6.31
December 1989 $2.89 $7.24
November 1989 $2.52 $6.31
October 1989 $2.49 $6.22
September 1989 $2.76 $6.90
August 1989 $2.84 $7.11
July 1989 $2.72 $6.82
June 1989 $2.61 $6.52
May 1989 $2.78 $6.94
April 1989 $2.69 $6.73
March 1989 $2.66 $6.65
February 1989 $2.42 $6.06
January 1989 $2.47 $6.18
December 1988 $2.37 $5.93
November 1988 $2.23 $5.59
October 1988 $2.08 $5.21
September 1988 $2.01 $5.04
August 1988 $2.17 $5.42
July 1988 $2.18 $5.46
June 1988 $1.96 $4.91
May 1988 $1.93 $4.83
April 1988 $1.84 $4.62
March 1988 $1.76 $4.40
February 1988 $1.47 $3.68
January 1988 $1.37 $3.43
December 1987 $1.35 $3.39
November 1987 $1.30 $3.26
October 1987 $1.35 $3.39
September 1987 $2.10 $5.25
August 1987 $2.30 $5.76
July 1987 $2.30 $5.76
June 1987 $2.05 $5.12
May 1987 $2.06 $5.17
April 1987 $1.83 $4.57
March 1987 $1.78 $4.45
February 1987 $1.81 $4.53
January 1987 $1.71 $4.28
December 1986 $1.59 $3.98
November 1986 $1.66 $4.15
October 1986 $1.57 $3.94
September 1986 $1.57 $3.94
August 1986 $1.88 $4.70
July 1986 $1.64 $4.11
June 1986 $1.57 $3.94
May 1986 $1.78 $4.45
April 1986 $1.95 $4.87
March 1986 $2.08 $5.21
February 1986 $1.78 $4.45
January 1986 $1.78 $4.45
December 1985 $1.68 $4.19
November 1985 $1.71 $4.28
October 1985 $1.81 $4.53
September 1985 $1.79 $4.49
August 1985 $1.73 $4.32
July 1985 $1.62 $4.06
June 1985 $1.52 $3.81
May 1985 $1.62 $4.06
April 1985 $1.56 $3.90
March 1985 $1.51 $3.77
February 1985 $1.47 $3.68
January 1985 $1.57 $3.94
December 1984 $1.30 $3.26
November 1984 $1.47 $3.68

BCO

List: Challengers

Price: $105.77

52 week price:
91.05
136.37

Dividend Yield: 1.00%

5-year range yield:
0.81%
1.44%

Forward Dividend Yield: 0.99%

Payout Ratio: 32.66%

Payout Ratio Range:
-288.46%
1633.33%

Dividend Per Share: 1.02 USD

Earnings Per Share: 4.32 USD

P/E Ratio: 26.37

Exchange: NYQ

Sector: Industrials

Industry: Security & Protection Services

Country: United States

Volume: 188500

Ebitda: 87.2 million

Market Capitalization: 4.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 34

DGR3: 23.28%

DGR5: 14.44%

DGR10: 11.72%

DGR20: 30.00%

Links: