The Brink's Company ( BCO) - Price History

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

DateAdjusted priceReal price
June 2026 $100.99 $100.99
May 2026 $104.02 $104.02
April 2026 $106.75 $106.75
March 2026 $103.63 $103.63
February 2026 $116.77 $116.77
January 2026 $126.78 $127.04
December 2025 $116.50 $116.73
November 2025 $112.10 $112.33
October 2025 $110.68 $111.16
September 2025 $116.36 $116.86
August 2025 $111.56 $112.04
July 2025 $86.96 $87.34
June 2025 $88.66 $89.29
May 2025 $81.48 $82.06
April 2025 $88.35 $89.24
March 2025 $85.30 $86.16
February 2025 $93.10 $94.04
January 2025 $92.16 $93.33
December 2024 $91.61 $92.77
November 2024 $95.50 $96.71
October 2024 $101.26 $102.79
September 2024 $113.92 $115.64
August 2024 $109.28 $110.93
July 2024 $108.36 $109.99
June 2024 $100.66 $102.40
May 2024 $101.48 $103.24
April 2024 $85.76 $87.46
March 2024 $90.58 $92.38
February 2024 $81.22 $82.83
January 2024 $79.05 $80.84
December 2023 $86 $87.95
November 2023 $77.16 $78.90
October 2023 $65.17 $66.86
September 2023 $70.80 $72.64
August 2023 $73.89 $75.81
July 2023 $71.12 $72.96
June 2023 $65.91 $67.83
May 2023 $64.65 $66.53
April 2023 $60.87 $62.85
March 2023 $64.69 $66.80
February 2023 $63.19 $65.25
January 2023 $63.34 $65.60
December 2022 $51.86 $53.71
November 2022 $57.69 $59.75
October 2022 $57.37 $59.63
September 2022 $46.60 $48.44
August 2022 $53.19 $55.28
July 2022 $54.59 $56.94
June 2022 $58.21 $60.71
May 2022 $58.32 $60.83
April 2022 $56.32 $58.95
March 2022 $64.96 $68
February 2022 $66.93 $70.06
January 2022 $66.47 $69.78
December 2021 $62.46 $65.57
November 2021 $58.26 $61.16
October 2021 $65.43 $68.88
September 2021 $60.13 $63.30
August 2021 $74.24 $78.16
July 2021 $73.10 $76.96
June 2021 $72.79 $76.84
May 2021 $71.44 $75.41
April 2021 $75.52 $79.92
March 2021 $74.87 $79.23
February 2021 $72.60 $76.83
January 2021 $64.24 $68.13
December 2020 $67.89 $72
November 2020 $63.27 $67.10
October 2020 $40.26 $42.83
September 2020 $38.62 $41.09
August 2020 $45.45 $48.36
July 2020 $41.68 $44.35
June 2020 $42.61 $45.51
May 2020 $37.54 $40.10
April 2020 $47.66 $51.12
March 2020 $48.52 $52.05
February 2020 $72.99 $78.29
January 2020 $78.35 $84.19
December 2019 $84.39 $90.68
November 2019 $86.55 $93
October 2019 $78.94 $84.96
September 2019 $77.07 $82.95
August 2019 $69.92 $75.25
July 2019 $83.77 $90.16
June 2019 $75.30 $81.18
May 2019 $71.43 $77
April 2019 $74 $79.93
March 2019 $69.82 $75.41
February 2019 $73.07 $78.92
January 2019 $68.42 $74.05
December 2018 $59.73 $64.65
November 2018 $65.43 $70.82
October 2018 $61.14 $66.32
September 2018 $64.30 $69.75
August 2018 $69.24 $75.10
July 2018 $73.62 $79.85
June 2018 $73.39 $79.75
May 2018 $72.93 $79.25
April 2018 $67.77 $73.80
March 2018 $65.52 $71.35
February 2018 $67.49 $73.50
January 2018 $76.44 $83.40
December 2017 $72.13 $78.70
November 2017 $74.10 $80.85
October 2017 $69.62 $76.10
September 2017 $77.07 $84.25
August 2017 $71.77 $78.45
July 2017 $71.49 $78.15
June 2017 $61.16 $67
May 2017 $57.60 $63.10
April 2017 $55.92 $61.40
March 2017 $48.68 $53.45
February 2017 $48.68 $53.45
January 2017 $40.43 $44.50
December 2016 $37.48 $41.25
November 2016 $36.71 $40.40
October 2016 $35.85 $39.55
September 2016 $33.61 $37.08
August 2016 $33.08 $36.50
July 2016 $29.75 $32.82
June 2016 $25.74 $28.49
May 2016 $26.33 $29.15
April 2016 $30.46 $33.84
March 2016 $30.24 $33.59
February 2016 $26.33 $29.25
January 2016 $26.38 $29.40
December 2015 $25.89 $28.86
November 2015 $28.87 $32.18
October 2015 $27.70 $30.98
September 2015 $24.15 $27.01
August 2015 $25.63 $28.66
July 2015 $27.93 $31.23
June 2015 $26.23 $29.43
May 2015 $28.48 $31.96
April 2015 $23.52 $26.47
March 2015 $24.55 $27.63
February 2015 $25 $28.14
January 2015 $19.83 $22.41
December 2014 $21.60 $24.41
November 2014 $19.20 $21.70
October 2014 $18.49 $21
September 2014 $21.17 $24.04
August 2014 $24.11 $27.38
July 2014 $23.64 $26.84
June 2014 $24.76 $28.22
May 2014 $23.43 $26.70
April 2014 $22.23 $25.44
March 2014 $24.95 $28.55
February 2014 $26.58 $30.41
January 2014 $27.65 $31.64
December 2013 $29.74 $34.14
November 2013 $29.21 $33.53
October 2013 $27.27 $31.40
September 2013 $24.58 $28.30
August 2013 $22.43 $25.83
July 2013 $23.21 $26.73
June 2013 $22.07 $25.51
May 2013 $23.22 $26.83
April 2013 $22.85 $26.51
March 2013 $24.36 $28.26
February 2013 $22.80 $26.45
January 2013 $25.71 $29.82
December 2012 $24.52 $28.53
November 2012 $23.60 $27.46
October 2012 $22.52 $26.31
September 2012 $21.99 $25.69
August 2012 $19.06 $22.26
July 2012 $19.86 $23.20
June 2012 $19.76 $23.18
May 2012 $19.41 $22.77
April 2012 $21.56 $25.40
March 2012 $20.26 $23.87
February 2012 $21.44 $25.25
January 2012 $23.93 $28.19
December 2011 $22.74 $26.88
November 2011 $20.83 $24.62
October 2011 $23.42 $27.79
September 2011 $19.65 $23.31
August 2011 $21.66 $25.70
July 2011 $25.15 $29.84
June 2011 $25.06 $29.83
May 2011 $24.99 $29.75
April 2011 $27.64 $33.01
March 2011 $27.72 $33.11
February 2011 $25.84 $30.87
January 2011 $22.60 $27
December 2010 $22.42 $26.88
November 2010 $20.47 $24.54
October 2010 $19.61 $23.60
September 2010 $19.11 $23
August 2010 $15.68 $18.87
July 2010 $18.20 $21.90
June 2010 $15.73 $19.03
May 2010 $18.74 $22.67
April 2010 $21.93 $26.63
March 2010 $23.25 $28.23
February 2010 $20.98 $25.48
January 2010 $19.25 $23.38
December 2009 $19.96 $24.34
November 2009 $18.43 $22.48
October 2009 $19.38 $23.73
September 2009 $21.97 $26.91
August 2009 $21.52 $26.35
July 2009 $22.17 $27.15
June 2009 $23.62 $29.03
May 2009 $21.64 $26.59
April 2009 $22.99 $28.35
March 2009 $21.46 $26.46
February 2009 $19.36 $23.87
January 2009 $21.44 $26.43
December 2008 $21.72 $26.88
November 2008 $17.59 $21.77
October 2008 $21.52 $48.49
September 2008 $27.08 $61.02
August 2008 $30.97 $69.78
July 2008 $30.60 $68.96
June 2008 $29.01 $65.42
May 2008 $32.14 $72.48
April 2008 $32.23 $72.75
March 2008 $29.76 $67.18
February 2008 $29.66 $66.93
January 2008 $26.81 $60.56
December 2007 $26.44 $59.74
November 2007 $28.32 $63.98
October 2007 $27.71 $62.65
September 2007 $24.71 $55.88
August 2007 $25.37 $57.36
July 2007 $27.04 $61.15
June 2007 $27.35 $61.89
May 2007 $29.13 $65.93
April 2007 $28.04 $63.50
March 2007 $28.02 $63.45
February 2007 $26.14 $59.20
January 2007 $27.43 $62.15
December 2006 $28.21 $63.92
November 2006 $24.77 $56.14
October 2006 $23.15 $52.49
September 2006 $23.40 $53.06
August 2006 $25.12 $56.97
July 2006 $24.29 $55.09
June 2006 $24.86 $56.41
May 2006 $24.22 $54.95
April 2006 $22.37 $50.80
March 2006 $22.36 $50.76
February 2006 $21.57 $48.97
January 2006 $23.42 $53.20
December 2005 $21.10 $47.91
November 2005 $20.32 $46.16
October 2005 $17.29 $39.27
September 2005 $18.07 $41.06
August 2005 $17.69 $40.18
July 2005 $15.92 $36.16
June 2005 $15.84 $36
May 2005 $13.73 $31.21
April 2005 $14.19 $32.26
March 2005 $15.22 $34.60
February 2005 $15.24 $34.66
January 2005 $15.57 $35.41
December 2004 $17.38 $39.52
November 2004 $16.98 $38.61
October 2004 $14.11 $32.10
September 2004 $13.26 $30.17
August 2004 $12.66 $28.80
July 2004 $14.21 $32.35
June 2004 $15.04 $34.25
May 2004 $13.59 $30.93
April 2004 $12.18 $27.73
March 2004 $12.11 $27.58
February 2004 $11.63 $26.48
January 2004 $10.40 $23.71
December 2003 $9.92 $22.61
November 2003 $9.74 $22.20
October 2003 $8.79 $20.05
September 2003 $7.61 $17.36
August 2003 $7.17 $16.35
July 2003 $7.20 $16.44
June 2003 $6.38 $14.57
May 2003 $6.94 $15.83
April 2003 $5.58 $12.75
March 2003 $6.07 $13.86
February 2003 $6.20 $14.17
January 2003 $6.82 $15.60
December 2002 $8.08 $18.48
November 2002 $8.25 $18.86
October 2002 $9.25 $21.17
September 2002 $9.79 $22.40
August 2002 $10.53 $24.10
July 2002 $9.93 $22.73
June 2002 $10.48 $24
May 2002 $11.80 $27.01
April 2002 $12.01 $27.52
March 2002 $10.96 $25.10
February 2002 $10.14 $23.23
January 2002 $9.77 $22.40
December 2001 $9.64 $22.10
November 2001 $8.99 $20.61
October 2001 $8.39 $19.25
September 2001 $7.89 $18.10
August 2001 $9.62 $22.06
July 2001 $9.61 $22.05
June 2001 $9.71 $22.29
May 2001 $10.24 $23.50
April 2001 $9.27 $21.30
March 2001 $9.45 $21.70
February 2001 $8.64 $19.85
January 2001 $9.05 $20.81
December 2000 $8.65 $19.88
November 2000 $6.58 $15.12
October 2000 $6.90 $15.88
September 2000 $6.74 $15.50
August 2000 $6.76 $15.56
July 2000 $5.21 $12
June 2000 $6.13 $14.12
May 2000 $6.60 $15.19
April 2000 $7.10 $16.38
March 2000 $7.38 $17
February 2000 $7.76 $17.88
January 2000 $8.45 $19.50
December 1999 $9.54 $22
November 1999 $8.24 $19
October 1999 $8.31 $19.19
September 1999 $10.04 $23.19
August 1999 $10.32 $23.81
July 1999 $11.77 $27.19
June 1999 $11.58 $26.75
May 1999 $12.34 $28.50
April 1999 $11.41 $26.38
March 1999 $10.17 $23.50
February 1999 $10.60 $24.50
January 1999 $12.49 $28.88
December 1998 $13.79 $31.88
November 1998 $12.98 $30
October 1998 $12.86 $29.75
September 1998 $15.13 $35
August 1998 $13.56 $31.38
July 1998 $15.42 $35.69
June 1998 $15.94 $36.88
May 1998 $16.72 $38.69
April 1998 $16.90 $39.12
March 1998 $16.47 $38.12
February 1998 $16.69 $38.62
January 1998 $17.52 $40.56
December 1997 $17.38 $40.25
November 1997 $15.82 $36.62
October 1997 $15.59 $36.12
September 1997 $17.29 $40.06
August 1997 $15.32 $35.50
July 1997 $15.02 $34.81
June 1997 $12.94 $30
May 1997 $13.48 $31.25
April 1997 $13.69 $31.75
March 1997 $10.89 $25.25
February 1997 $11.11 $25.75
January 1997 $12.18 $28.25
December 1996 $11.64 $27
November 1996 $10.99 $25.50
October 1996 $12.28 $28.50
September 1996 $13.79 $32
August 1996 $12.17 $28.25
July 1996 $12.28 $28.50
June 1996 $12.54 $29.12
May 1996 $13.03 $30.25
April 1996 $12 $27.88
March 1996 $11.52 $26.75
February 1996 $10.06 $23.38
January 1996 $10.76 $25
December 1995 $5.34 $12.40
November 1995 $5.19 $12.06
October 1995 $4.67 $10.87
September 1995 $4.60 $10.72
August 1995 $4.31 $10.03
July 1995 $4.24 $9.88
June 1995 $4.07 $9.49
May 1995 $4.09 $9.54
April 1995 $4.02 $9.39
March 1995 $4.65 $10.87
February 1995 $4.23 $9.88
January 1995 $4.54 $10.62
December 1994 $4.43 $10.38
November 1994 $4.01 $9.39
October 1994 $4.65 $10.92
September 1994 $4.80 $11.26
August 1994 $4.69 $11.02
July 1994 $5.04 $11.86
June 1994 $4.58 $10.77
May 1994 $4.33 $10.18
April 1994 $4.19 $9.88
March 1994 $3.73 $8.80
February 1994 $4.64 $10.92
January 1994 $5.15 $12.16
December 1993 $4.90 $11.56
November 1993 $4.44 $10.48
October 1993 $4.24 $10.03
September 1993 $3.61 $8.55
August 1993 $3.47 $8.20
July 1993 $3.27 $7.76
June 1993 $2.61 $6.18
May 1993 $2.54 $6.01
April 1993 $2.28 $5.42
March 1993 $2.35 $5.59
February 1993 $2.04 $4.87
January 1993 $2.12 $5.08
December 1992 $2.10 $5.04
November 1992 $1.89 $4.53
October 1992 $1.76 $4.23
September 1992 $1.78 $4.28
August 1992 $1.86 $4.49
July 1992 $2.08 $5.04
June 1992 $2.19 $5.29
May 1992 $2.13 $5.17
April 1992 $2.20 $5.34
March 1992 $2.20 $5.34
February 1992 $2.21 $5.38
January 1992 $2.45 $5.97
December 1991 $2.35 $5.72
November 1991 $2.31 $5.63
October 1991 $2.36 $5.76
September 1991 $2.24 $5.46
August 1991 $2.55 $6.22
July 1991 $2.44 $5.97
June 1991 $2.33 $5.72
May 1991 $2.66 $6.52
April 1991 $2.48 $6.10
March 1991 $2.60 $6.39
February 1991 $2.38 $5.84
January 1991 $2.24 $5.50
December 1990 $2.63 $6.48
November 1990 $2.66 $6.56
October 1990 $2.61 $6.44
September 1990 $2.76 $6.82
August 1990 $2.61 $6.44
July 1990 $2.75 $6.82
June 1990 $2.50 $6.18
May 1990 $2.50 $6.18
April 1990 $2.30 $5.72
March 1990 $2.28 $5.67
February 1990 $2.40 $5.97
January 1990 $2.53 $6.31
December 1989 $2.91 $7.24
November 1989 $2.53 $6.31
October 1989 $2.50 $6.22
September 1989 $2.77 $6.90
August 1989 $2.86 $7.11
July 1989 $2.74 $6.82
June 1989 $2.62 $6.52
May 1989 $2.79 $6.94
April 1989 $2.70 $6.73
March 1989 $2.67 $6.65
February 1989 $2.43 $6.06
January 1989 $2.48 $6.18
December 1988 $2.38 $5.93
November 1988 $2.24 $5.59
October 1988 $2.09 $5.21
September 1988 $2.02 $5.04
August 1988 $2.18 $5.42
July 1988 $2.19 $5.46
June 1988 $1.97 $4.91
May 1988 $1.94 $4.83
April 1988 $1.85 $4.62
March 1988 $1.77 $4.40
February 1988 $1.48 $3.68
January 1988 $1.38 $3.43
December 1987 $1.36 $3.39
November 1987 $1.31 $3.26
October 1987 $1.36 $3.39
September 1987 $2.11 $5.25
August 1987 $2.31 $5.76
July 1987 $2.31 $5.76
June 1987 $2.06 $5.12
May 1987 $2.07 $5.17
April 1987 $1.84 $4.57
March 1987 $1.78 $4.45
February 1987 $1.82 $4.53
January 1987 $1.72 $4.28
December 1986 $1.60 $3.98
November 1986 $1.67 $4.15
October 1986 $1.58 $3.94
September 1986 $1.58 $3.94
August 1986 $1.89 $4.70
July 1986 $1.65 $4.11
June 1986 $1.58 $3.94
May 1986 $1.78 $4.45
April 1986 $1.96 $4.87
March 1986 $2.09 $5.21
February 1986 $1.78 $4.45
January 1986 $1.78 $4.45
December 1985 $1.68 $4.19
November 1985 $1.72 $4.28
October 1985 $1.82 $4.53
September 1985 $1.80 $4.49
August 1985 $1.73 $4.32
July 1985 $1.63 $4.06
June 1985 $1.53 $3.81
May 1985 $1.63 $4.06
April 1985 $1.56 $3.90
March 1985 $1.51 $3.77
February 1985 $1.48 $3.68
January 1985 $1.58 $3.94
December 1984 $1.31 $3.26
November 1984 $1.48 $3.68

BCO

List: Challengers

Price: $100.99

52 week price:
79.53
136.37

Dividend Yield: 0.95%

5-year range yield:
0.81%
1.44%

Forward Dividend Yield: 1.01%

Payout Ratio: 32.66%

Payout Ratio Range:
-288.46%
1633.33%

Dividend Per Share: 1.02 USD

Earnings Per Share: 4.28 USD

P/E Ratio: 24.58

Exchange: NYQ

Sector: Industrials

Industry: Security & Protection Services

Country: United States

Volume: 188500

Ebitda: 87.2 million

Market Capitalization: 4.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 34

DGR3: 7.14%

DGR5: 10.57%

DGR10: 9.87%

DGR20: 30.00%

Links: