Brinks Company (The) - Price History
Monthly price history for BCO (Brinks Company (The))
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $91.16 | $91.16 |
| March 2024 | $92.38 | $92.38 |
| February 2024 | $82.83 | $82.83 |
| January 2024 | $80.62 | $80.84 |
| December 2023 | $87.72 | $87.95 |
| November 2023 | $78.69 | $78.90 |
| October 2023 | $66.47 | $66.86 |
| September 2023 | $72.21 | $72.64 |
| August 2023 | $75.36 | $75.81 |
| July 2023 | $72.53 | $72.96 |
| June 2023 | $67.22 | $67.83 |
| May 2023 | $65.93 | $66.53 |
| April 2023 | $62.08 | $62.85 |
| March 2023 | $65.98 | $66.80 |
| February 2023 | $64.45 | $65.25 |
| January 2023 | $64.60 | $65.60 |
| December 2022 | $52.89 | $53.71 |
| November 2022 | $58.84 | $59.75 |
| October 2022 | $58.51 | $59.63 |
| September 2022 | $47.53 | $48.44 |
| August 2022 | $54.24 | $55.28 |
| July 2022 | $55.68 | $56.94 |
| June 2022 | $59.36 | $60.71 |
| May 2022 | $59.48 | $60.83 |
| April 2022 | $57.44 | $58.95 |
| March 2022 | $66.25 | $68 |
| February 2022 | $68.26 | $70.06 |
| January 2022 | $67.80 | $69.78 |
| December 2021 | $63.70 | $65.57 |
| November 2021 | $59.42 | $61.16 |
| October 2021 | $66.73 | $68.88 |
| September 2021 | $61.32 | $63.30 |
| August 2021 | $75.72 | $78.16 |
| July 2021 | $74.56 | $76.96 |
| June 2021 | $74.24 | $76.84 |
| May 2021 | $72.86 | $75.41 |
| April 2021 | $77.02 | $79.92 |
| March 2021 | $76.35 | $79.23 |
| February 2021 | $74.04 | $76.83 |
| January 2021 | $65.52 | $68.13 |
| December 2020 | $69.24 | $72 |
| November 2020 | $64.53 | $67.10 |
| October 2020 | $41.06 | $42.83 |
| September 2020 | $39.39 | $41.09 |
| August 2020 | $46.36 | $48.36 |
| July 2020 | $42.51 | $44.35 |
| June 2020 | $43.46 | $45.51 |
| May 2020 | $38.29 | $40.10 |
| April 2020 | $48.60 | $51.12 |
| March 2020 | $49.49 | $52.05 |
| February 2020 | $74.44 | $78.29 |
| January 2020 | $79.91 | $84.19 |
| December 2019 | $86.07 | $90.68 |
| November 2019 | $88.27 | $93 |
| October 2019 | $80.51 | $84.96 |
| September 2019 | $78.60 | $82.95 |
| August 2019 | $71.31 | $75.25 |
| July 2019 | $85.43 | $90.16 |
| June 2019 | $76.80 | $81.18 |
| May 2019 | $72.85 | $77 |
| April 2019 | $75.47 | $79.93 |
| March 2019 | $71.20 | $75.41 |
| February 2019 | $74.52 | $78.92 |
| January 2019 | $69.78 | $74.05 |
| December 2018 | $60.92 | $64.65 |
| November 2018 | $66.73 | $70.82 |
| October 2018 | $62.36 | $66.32 |
| September 2018 | $65.58 | $69.75 |
| August 2018 | $70.61 | $75.10 |
| July 2018 | $75.08 | $79.85 |
| June 2018 | $74.84 | $79.75 |
| May 2018 | $74.38 | $79.25 |
| April 2018 | $69.12 | $73.80 |
| March 2018 | $66.82 | $71.35 |
| February 2018 | $68.84 | $73.50 |
| January 2018 | $77.96 | $83.40 |
| December 2017 | $73.57 | $78.70 |
| November 2017 | $75.58 | $80.85 |
| October 2017 | $71 | $76.10 |
| September 2017 | $78.61 | $84.25 |
| August 2017 | $73.20 | $78.45 |
| July 2017 | $72.92 | $78.15 |
| June 2017 | $62.38 | $67 |
| May 2017 | $58.75 | $63.10 |
| April 2017 | $57.03 | $61.40 |
| March 2017 | $49.64 | $53.45 |
| February 2017 | $49.64 | $53.45 |
| January 2017 | $41.24 | $44.50 |
| December 2016 | $38.22 | $41.25 |
| November 2016 | $37.44 | $40.40 |
| October 2016 | $36.56 | $39.55 |
| September 2016 | $34.28 | $37.08 |
| August 2016 | $33.74 | $36.50 |
| July 2016 | $30.34 | $32.82 |
| June 2016 | $26.25 | $28.49 |
| May 2016 | $26.86 | $29.15 |
| April 2016 | $31.07 | $33.84 |
| March 2016 | $30.84 | $33.59 |
| February 2016 | $26.86 | $29.25 |
| January 2016 | $26.90 | $29.40 |
| December 2015 | $26.41 | $28.86 |
| November 2015 | $29.44 | $32.18 |
| October 2015 | $28.25 | $30.98 |
| September 2015 | $24.63 | $27.01 |
| August 2015 | $26.14 | $28.66 |
| July 2015 | $28.48 | $31.23 |
| June 2015 | $26.75 | $29.43 |
| May 2015 | $29.05 | $31.96 |
| April 2015 | $23.98 | $26.47 |
| March 2015 | $25.04 | $27.63 |
| February 2015 | $25.50 | $28.14 |
| January 2015 | $20.22 | $22.41 |
| December 2014 | $22.02 | $24.41 |
| November 2014 | $19.58 | $21.70 |
| October 2014 | $18.86 | $21 |
| September 2014 | $21.59 | $24.04 |
| August 2014 | $24.59 | $27.38 |
| July 2014 | $24.10 | $26.84 |
| June 2014 | $25.25 | $28.22 |
| May 2014 | $23.89 | $26.70 |
| April 2014 | $22.67 | $25.44 |
| March 2014 | $25.45 | $28.55 |
| February 2014 | $27.10 | $30.41 |
| January 2014 | $28.20 | $31.64 |
| December 2013 | $30.33 | $34.14 |
| November 2013 | $29.79 | $33.53 |
| October 2013 | $27.81 | $31.40 |
| September 2013 | $25.07 | $28.30 |
| August 2013 | $22.88 | $25.83 |
| July 2013 | $23.68 | $26.73 |
| June 2013 | $22.51 | $25.51 |
| May 2013 | $23.68 | $26.83 |
| April 2013 | $23.31 | $26.51 |
| March 2013 | $24.85 | $28.26 |
| February 2013 | $23.26 | $26.45 |
| January 2013 | $26.22 | $29.82 |
| December 2012 | $25 | $28.53 |
| November 2012 | $24.06 | $27.46 |
| October 2012 | $22.97 | $26.31 |
| September 2012 | $22.43 | $25.69 |
| August 2012 | $19.44 | $22.26 |
| July 2012 | $20.26 | $23.20 |
| June 2012 | $20.15 | $23.18 |
| May 2012 | $19.80 | $22.77 |
| April 2012 | $21.99 | $25.40 |
| March 2012 | $20.67 | $23.87 |
| February 2012 | $21.86 | $25.25 |
| January 2012 | $24.41 | $28.19 |
| December 2011 | $23.19 | $26.88 |
| November 2011 | $21.24 | $24.62 |
| October 2011 | $23.89 | $27.79 |
| September 2011 | $20.04 | $23.31 |
| August 2011 | $22.09 | $25.70 |
| July 2011 | $25.65 | $29.84 |
| June 2011 | $25.56 | $29.83 |
| May 2011 | $25.49 | $29.75 |
| April 2011 | $28.19 | $33.01 |
| March 2011 | $28.27 | $33.11 |
| February 2011 | $26.36 | $30.87 |
| January 2011 | $23.06 | $27 |
| December 2010 | $22.87 | $26.88 |
| November 2010 | $20.88 | $24.54 |
| October 2010 | $20 | $23.60 |
| September 2010 | $19.49 | $23 |
| August 2010 | $15.99 | $18.87 |
| July 2010 | $18.56 | $21.90 |
| June 2010 | $16.05 | $19.03 |
| May 2010 | $19.12 | $22.67 |
| April 2010 | $22.36 | $26.63 |
| March 2010 | $23.71 | $28.23 |
| February 2010 | $21.40 | $25.48 |
| January 2010 | $19.64 | $23.38 |
| December 2009 | $20.36 | $24.34 |
| November 2009 | $18.80 | $22.48 |
| October 2009 | $19.76 | $23.73 |
| September 2009 | $22.41 | $26.91 |
| August 2009 | $21.94 | $26.35 |
| July 2009 | $22.61 | $27.15 |
| June 2009 | $24.10 | $29.03 |
| May 2009 | $22.07 | $26.59 |
| April 2009 | $23.45 | $28.35 |
| March 2009 | $21.89 | $26.46 |
| February 2009 | $19.74 | $23.87 |
| January 2009 | $21.86 | $26.43 |
| December 2008 | $22.15 | $26.88 |
| November 2008 | $17.94 | $21.77 |
| October 2008 | $21.95 | $26.74 |
| September 2008 | $27.62 | $33.65 |
| August 2008 | $31.58 | $38.48 |
| July 2008 | $31.21 | $38.03 |
| June 2008 | $29.56 | $36.08 |
| May 2008 | $32.76 | $39.97 |
| April 2008 | $32.83 | $40.12 |
| March 2008 | $30.32 | $37.05 |
| February 2008 | $30.20 | $36.91 |
| January 2008 | $27.28 | $33.40 |
| December 2007 | $26.92 | $32.94 |
| November 2007 | $28.83 | $35.28 |
| October 2007 | $28.18 | $34.55 |
| September 2007 | $25.13 | $30.82 |
| August 2007 | $25.80 | $31.63 |
| July 2007 | $27.50 | $33.72 |
| June 2007 | $27.80 | $34.13 |
| May 2007 | $29.61 | $36.36 |
| April 2007 | $28.48 | $35.02 |
| March 2007 | $28.45 | $34.99 |
| February 2007 | $26.55 | $32.65 |
| January 2007 | $27.84 | $34.27 |
| December 2006 | $28.64 | $35.25 |
| November 2006 | $25.15 | $30.96 |
| October 2006 | $23.49 | $28.95 |
| September 2006 | $23.74 | $29.26 |
| August 2006 | $25.49 | $31.42 |
| July 2006 | $24.65 | $30.38 |
| June 2006 | $25.21 | $31.11 |
| May 2006 | $24.56 | $30.30 |
| April 2006 | $22.68 | $28.01 |
| March 2006 | $22.66 | $27.99 |
| February 2006 | $21.86 | $27 |
| January 2006 | $23.74 | $29.34 |
| December 2005 | $21.38 | $26.42 |
| November 2005 | $20.60 | $25.46 |
| October 2005 | $17.51 | $21.66 |
| September 2005 | $18.31 | $22.64 |
| August 2005 | $17.92 | $22.16 |
| July 2005 | $16.13 | $19.94 |
| June 2005 | $16.04 | $19.85 |
| May 2005 | $13.91 | $17.21 |
| April 2005 | $14.37 | $17.79 |
| March 2005 | $15.41 | $19.08 |
| February 2005 | $15.44 | $19.11 |
| January 2005 | $15.76 | $19.53 |
| December 2004 | $17.59 | $21.79 |
| November 2004 | $17.18 | $21.29 |
| October 2004 | $14.28 | $17.70 |
| September 2004 | $13.42 | $16.64 |
| August 2004 | $12.81 | $15.88 |
| July 2004 | $14.37 | $17.84 |
| June 2004 | $15.22 | $18.89 |
| May 2004 | $13.74 | $17.06 |
| April 2004 | $12.31 | $15.29 |
| March 2004 | $12.24 | $15.21 |
| February 2004 | $11.76 | $14.60 |
| January 2004 | $10.52 | $13.08 |
| December 2003 | $10.03 | $12.47 |
| November 2003 | $9.85 | $12.24 |
| October 2003 | $8.88 | $11.06 |
| September 2003 | $7.69 | $9.57 |
| August 2003 | $7.24 | $9.02 |
| July 2003 | $7.27 | $9.07 |
| June 2003 | $6.44 | $8.04 |
| May 2003 | $7 | $8.73 |
| April 2003 | $5.63 | $7.03 |
| March 2003 | $6.12 | $7.64 |
| February 2003 | $6.26 | $7.81 |
| January 2003 | $6.88 | $8.60 |
| December 2002 | $8.14 | $10.19 |
| November 2002 | $8.31 | $10.40 |
| October 2002 | $9.32 | $11.67 |
| September 2002 | $9.86 | $12.35 |
| August 2002 | $10.61 | $13.29 |
| July 2002 | $9.99 | $12.53 |
| June 2002 | $10.55 | $13.24 |
| May 2002 | $11.87 | $14.90 |
| April 2002 | $12.09 | $15.18 |
| March 2002 | $11.02 | $13.84 |
| February 2002 | $10.20 | $12.81 |
| January 2002 | $9.83 | $12.35 |
| December 2001 | $9.70 | $12.19 |
| November 2001 | $9.04 | $11.37 |
| October 2001 | $8.44 | $10.62 |
| September 2001 | $7.93 | $9.98 |
| August 2001 | $9.67 | $12.16 |
| July 2001 | $9.65 | $12.16 |
| June 2001 | $9.76 | $12.29 |
| May 2001 | $10.29 | $12.96 |
| April 2001 | $9.31 | $11.75 |
| March 2001 | $9.49 | $11.97 |
| February 2001 | $8.68 | $10.95 |
| January 2001 | $9.09 | $11.48 |
| December 2000 | $8.68 | $10.96 |
| November 2000 | $6.60 | $8.34 |
| October 2000 | $6.92 | $8.75 |
| September 2000 | $6.76 | $8.55 |
| August 2000 | $6.78 | $8.58 |
| July 2000 | $5.22 | $6.62 |
| June 2000 | $5.96 | $7.55 |
| May 2000 | $6.61 | $8.38 |
| April 2000 | $7.11 | $9.03 |
| March 2000 | $7.38 | $9.38 |
| February 2000 | $7.76 | $9.86 |
| January 2000 | $8.46 | $10.75 |
| December 1999 | $9.54 | $12.13 |
| November 1999 | $8.24 | $10.48 |
| October 1999 | $8.31 | $10.58 |
| September 1999 | $10.04 | $12.79 |
| August 1999 | $10.32 | $13.13 |
| July 1999 | $11.76 | $14.99 |
| June 1999 | $11.58 | $14.75 |
| May 1999 | $12.33 | $15.72 |
| April 1999 | $11.40 | $14.54 |
| March 1999 | $10.16 | $12.96 |
| February 1999 | $10.59 | $13.51 |
| January 1999 | $12.47 | $15.92 |
| December 1998 | $13.77 | $17.58 |
| November 1998 | $12.96 | $16.54 |
| October 1998 | $12.84 | $16.41 |
| September 1998 | $15.11 | $19.30 |
| August 1998 | $13.54 | $17.30 |
| July 1998 | $15.39 | $19.68 |
| June 1998 | $15.90 | $20.34 |
| May 1998 | $16.69 | $21.33 |
| April 1998 | $16.86 | $21.58 |
| March 1998 | $16.43 | $21.02 |
| February 1998 | $16.65 | $21.30 |
| January 1998 | $17.47 | $22.37 |
| December 1997 | $17.34 | $22.20 |
| November 1997 | $15.78 | $20.20 |
| October 1997 | $15.55 | $19.92 |
| September 1997 | $17.24 | $22.09 |
| August 1997 | $15.28 | $19.58 |
| July 1997 | $14.98 | $19.20 |
| June 1997 | $12.90 | $16.54 |
| May 1997 | $13.44 | $17.23 |
| April 1997 | $13.65 | $17.51 |
| March 1997 | $10.85 | $13.92 |
| February 1997 | $11.07 | $14.20 |
| January 1997 | $12.13 | $15.58 |
| December 1996 | $11.60 | $14.89 |
| November 1996 | $10.95 | $14.06 |
| October 1996 | $12.23 | $15.72 |
| September 1996 | $13.73 | $17.65 |
| August 1996 | $12.12 | $15.58 |
| July 1996 | $12.22 | $15.72 |
| June 1996 | $12.48 | $16.06 |
| May 1996 | $12.97 | $16.68 |
| April 1996 | $11.94 | $15.37 |
| March 1996 | $11.46 | $14.75 |
| February 1996 | $10.01 | $12.89 |
| January 1996 | $10.70 | $13.79 |
| December 1995 | $9.62 | $12.40 |
| November 1995 | $9.35 | $12.06 |
| October 1995 | $8.42 | $10.87 |
| September 1995 | $8.30 | $10.72 |
| August 1995 | $7.77 | $10.03 |
| July 1995 | $7.64 | $9.88 |
| June 1995 | $7.33 | $9.49 |
| May 1995 | $7.37 | $9.54 |
| April 1995 | $7.24 | $9.39 |
| March 1995 | $8.38 | $10.87 |
| February 1995 | $7.62 | $9.88 |
| January 1995 | $8.18 | $10.62 |
| December 1994 | $7.99 | $10.38 |
| November 1994 | $7.23 | $9.39 |
| October 1994 | $8.39 | $10.92 |
| September 1994 | $8.66 | $11.26 |
| August 1994 | $8.46 | $11.02 |
| July 1994 | $9.10 | $11.86 |
| June 1994 | $8.26 | $10.77 |
| May 1994 | $7.81 | $10.18 |
| April 1994 | $7.56 | $9.88 |
| March 1994 | $6.73 | $8.80 |
| February 1994 | $8.36 | $10.92 |
| January 1994 | $9.29 | $12.16 |
| December 1993 | $8.83 | $11.56 |
| November 1993 | $8 | $10.48 |
| October 1993 | $7.65 | $10.03 |
| September 1993 | $6.52 | $8.55 |
| August 1993 | $6.25 | $8.20 |
| July 1993 | $5.90 | $7.76 |
| June 1993 | $4.70 | $6.18 |
| May 1993 | $4.57 | $6.01 |
| April 1993 | $4.10 | $5.42 |
| March 1993 | $4.23 | $5.59 |
| February 1993 | $3.69 | $4.87 |
| January 1993 | $3.83 | $5.08 |
| December 1992 | $3.80 | $5.04 |
| November 1992 | $3.41 | $4.53 |
| October 1992 | $3.17 | $4.23 |
| September 1992 | $3.20 | $4.28 |
| August 1992 | $3.36 | $4.49 |
| July 1992 | $3.75 | $5.04 |
| June 1992 | $3.94 | $5.29 |
| May 1992 | $3.85 | $5.17 |
| April 1992 | $3.96 | $5.34 |
| March 1992 | $3.96 | $5.34 |
| February 1992 | $3.99 | $5.38 |
| January 1992 | $4.42 | $5.97 |
| December 1991 | $4.23 | $5.72 |
| November 1991 | $4.17 | $5.63 |
| October 1991 | $4.25 | $5.76 |
| September 1991 | $4.03 | $5.46 |
| August 1991 | $4.59 | $6.22 |
| July 1991 | $4.39 | $5.97 |
| June 1991 | $4.21 | $5.72 |
| May 1991 | $4.80 | $6.52 |
| April 1991 | $4.48 | $6.10 |
| March 1991 | $4.69 | $6.39 |
| February 1991 | $4.29 | $5.84 |
| January 1991 | $4.03 | $5.50 |
| December 1990 | $4.74 | $6.48 |
| November 1990 | $4.80 | $6.56 |
| October 1990 | $4.70 | $6.44 |
| September 1990 | $4.98 | $6.82 |
| August 1990 | $4.70 | $6.44 |
| July 1990 | $4.96 | $6.82 |
| June 1990 | $4.50 | $6.18 |
| May 1990 | $4.50 | $6.18 |
| April 1990 | $4.15 | $5.72 |
| March 1990 | $4.12 | $5.67 |
| February 1990 | $4.33 | $5.97 |
| January 1990 | $4.57 | $6.31 |
| December 1989 | $5.24 | $7.24 |
| November 1989 | $4.57 | $6.31 |
| October 1989 | $4.51 | $6.22 |
| September 1989 | $5 | $6.90 |
| August 1989 | $5.15 | $7.11 |
| July 1989 | $4.94 | $6.82 |
| June 1989 | $4.72 | $6.52 |
| May 1989 | $5.03 | $6.94 |
| April 1989 | $4.87 | $6.73 |
| March 1989 | $4.81 | $6.65 |
| February 1989 | $4.38 | $6.06 |
| January 1989 | $4.48 | $6.18 |
| December 1988 | $4.29 | $5.93 |
| November 1988 | $4.05 | $5.59 |
| October 1988 | $3.77 | $5.21 |
| September 1988 | $3.65 | $5.04 |
| August 1988 | $3.92 | $5.42 |
| July 1988 | $3.95 | $5.46 |
| June 1988 | $3.56 | $4.91 |
| May 1988 | $3.49 | $4.83 |
| April 1988 | $3.34 | $4.62 |
| March 1988 | $3.19 | $4.40 |
| February 1988 | $2.67 | $3.68 |
| January 1988 | $2.48 | $3.43 |
| December 1987 | $2.45 | $3.39 |
| November 1987 | $2.36 | $3.26 |
| October 1987 | $2.45 | $3.39 |
| September 1987 | $3.80 | $5.25 |
| August 1987 | $4.17 | $5.76 |
| July 1987 | $4.17 | $5.76 |
| June 1987 | $3.71 | $5.12 |
| May 1987 | $3.74 | $5.17 |
| April 1987 | $3.31 | $4.57 |
| March 1987 | $3.22 | $4.45 |
| February 1987 | $3.28 | $4.53 |
| January 1987 | $3.10 | $4.28 |
| December 1986 | $2.88 | $3.98 |
| November 1986 | $3 | $4.15 |
| October 1986 | $2.85 | $3.94 |
| September 1986 | $2.85 | $3.94 |
| August 1986 | $3.40 | $4.70 |
| July 1986 | $2.97 | $4.11 |
| June 1986 | $2.85 | $3.94 |
| May 1986 | $3.22 | $4.45 |
| April 1986 | $3.52 | $4.87 |
| March 1986 | $3.77 | $5.21 |
| February 1986 | $3.22 | $4.45 |
| January 1986 | $3.22 | $4.45 |
| December 1985 | $3.04 | $4.19 |
| November 1985 | $3.10 | $4.28 |
| October 1985 | $3.28 | $4.53 |
| September 1985 | $3.25 | $4.49 |
| August 1985 | $3.13 | $4.32 |
| July 1985 | $2.94 | $4.06 |
| June 1985 | $2.76 | $3.81 |
| May 1985 | $2.94 | $4.06 |
| April 1985 | $2.82 | $3.90 |
| March 1985 | $2.73 | $3.77 |
| February 1985 | $2.67 | $3.68 |
| January 1985 | $2.85 | $3.94 |
| December 1984 | $2.36 | $3.26 |
| November 1984 | $2.67 | $3.68 |
BCO
Price: $88.13
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.00%
Payout Ratio: 29.83%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 1.83 USD
P/E Ratio: 28.08
Exchange: NYQ
Sector: Industrials
Industry: Security & Protection Services
Volume: 188500
Ebitda: 87.2 millionMarket Capitalization: 3.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 11.11%
DGR5: 6.67%
DGR10: 8.33%
DGR20: 30.00%