The Brink's Company ( BCO) - Price History

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

DateAdjusted priceReal price
July 2026 $123.19 $123.19
June 2026 $94.49 $94.49
May 2026 $104.02 $104.02
April 2026 $106.49 $106.75
March 2026 $103.38 $103.63
February 2026 $116.48 $116.77
January 2026 $126.47 $127.04
December 2025 $116.21 $116.73
November 2025 $111.83 $112.33
October 2025 $110.41 $111.16
September 2025 $116.07 $116.86
August 2025 $111.28 $112.04
July 2025 $86.75 $87.34
June 2025 $88.44 $89.29
May 2025 $81.28 $82.06
April 2025 $88.14 $89.24
March 2025 $85.09 $86.16
February 2025 $92.88 $94.04
January 2025 $91.94 $93.33
December 2024 $91.38 $92.77
November 2024 $95.26 $96.71
October 2024 $101.02 $102.79
September 2024 $113.64 $115.64
August 2024 $109.02 $110.93
July 2024 $108.09 $109.99
June 2024 $100.41 $102.40
May 2024 $101.23 $103.24
April 2024 $85.54 $87.46
March 2024 $90.36 $92.38
February 2024 $81.02 $82.83
January 2024 $78.86 $80.84
December 2023 $85.79 $87.95
November 2023 $76.97 $78.90
October 2023 $65.01 $66.86
September 2023 $70.63 $72.64
August 2023 $73.71 $75.81
July 2023 $70.94 $72.96
June 2023 $65.75 $67.83
May 2023 $64.49 $66.53
April 2023 $60.72 $62.85
March 2023 $64.53 $66.80
February 2023 $63.04 $65.25
January 2023 $63.18 $65.60
December 2022 $51.73 $53.71
November 2022 $57.55 $59.75
October 2022 $57.23 $59.63
September 2022 $46.49 $48.44
August 2022 $53.06 $55.28
July 2022 $54.46 $56.94
June 2022 $58.06 $60.71
May 2022 $58.18 $60.83
April 2022 $56.18 $58.95
March 2022 $64.80 $68
February 2022 $66.77 $70.06
January 2022 $66.31 $69.78
December 2021 $62.31 $65.57
November 2021 $58.12 $61.16
October 2021 $65.27 $68.88
September 2021 $59.98 $63.30
August 2021 $74.06 $78.16
July 2021 $72.92 $76.96
June 2021 $72.61 $76.84
May 2021 $71.26 $75.41
April 2021 $75.33 $79.92
March 2021 $74.68 $79.23
February 2021 $72.42 $76.83
January 2021 $64.08 $68.13
December 2020 $67.73 $72
November 2020 $63.12 $67.10
October 2020 $40.16 $42.83
September 2020 $38.53 $41.09
August 2020 $45.34 $48.36
July 2020 $41.58 $44.35
June 2020 $42.51 $45.51
May 2020 $37.45 $40.10
April 2020 $47.54 $51.12
March 2020 $48.40 $52.05
February 2020 $72.81 $78.29
January 2020 $78.16 $84.19
December 2019 $84.19 $90.68
November 2019 $86.34 $93
October 2019 $78.74 $84.96
September 2019 $76.88 $82.95
August 2019 $69.74 $75.25
July 2019 $83.56 $90.16
June 2019 $75.12 $81.18
May 2019 $71.25 $77
April 2019 $73.82 $79.93
March 2019 $69.64 $75.41
February 2019 $72.89 $78.92
January 2019 $68.25 $74.05
December 2018 $59.58 $64.65
November 2018 $65.27 $70.82
October 2018 $60.99 $66.32
September 2018 $64.15 $69.75
August 2018 $69.07 $75.10
July 2018 $73.43 $79.85
June 2018 $73.21 $79.75
May 2018 $72.75 $79.25
April 2018 $67.60 $73.80
March 2018 $65.36 $71.35
February 2018 $67.33 $73.50
January 2018 $76.25 $83.40
December 2017 $71.96 $78.70
November 2017 $73.92 $80.85
October 2017 $69.45 $76.10
September 2017 $76.88 $84.25
August 2017 $71.59 $78.45
July 2017 $71.32 $78.15
June 2017 $61.02 $67
May 2017 $57.46 $63.10
April 2017 $55.78 $61.40
March 2017 $48.56 $53.45
February 2017 $48.56 $53.45
January 2017 $40.33 $44.50
December 2016 $37.39 $41.25
November 2016 $36.62 $40.40
October 2016 $35.76 $39.55
September 2016 $33.52 $37.08
August 2016 $33 $36.50
July 2016 $29.67 $32.82
June 2016 $25.67 $28.49
May 2016 $26.27 $29.15
April 2016 $30.39 $33.84
March 2016 $30.16 $33.59
February 2016 $26.27 $29.25
January 2016 $26.31 $29.40
December 2015 $25.83 $28.86
November 2015 $28.80 $32.18
October 2015 $27.64 $30.98
September 2015 $24.09 $27.01
August 2015 $25.56 $28.66
July 2015 $27.86 $31.23
June 2015 $26.16 $29.43
May 2015 $28.41 $31.96
April 2015 $23.46 $26.47
March 2015 $24.49 $27.63
February 2015 $24.94 $28.14
January 2015 $19.78 $22.41
December 2014 $21.54 $24.41
November 2014 $19.15 $21.70
October 2014 $18.45 $21
September 2014 $21.12 $24.04
August 2014 $24.05 $27.38
July 2014 $23.58 $26.84
June 2014 $24.70 $28.22
May 2014 $23.37 $26.70
April 2014 $22.18 $25.44
March 2014 $24.89 $28.55
February 2014 $26.51 $30.41
January 2014 $27.58 $31.64
December 2013 $29.67 $34.14
November 2013 $29.14 $33.53
October 2013 $27.20 $31.40
September 2013 $24.52 $28.30
August 2013 $22.38 $25.83
July 2013 $23.16 $26.73
June 2013 $22.02 $25.51
May 2013 $23.16 $26.83
April 2013 $22.80 $26.51
March 2013 $24.30 $28.26
February 2013 $22.75 $26.45
January 2013 $25.64 $29.82
December 2012 $24.45 $28.53
November 2012 $23.54 $27.46
October 2012 $22.47 $26.31
September 2012 $21.94 $25.69
August 2012 $19.01 $22.26
July 2012 $19.81 $23.20
June 2012 $19.71 $23.18
May 2012 $19.36 $22.77
April 2012 $21.51 $25.40
March 2012 $20.22 $23.87
February 2012 $21.38 $25.25
January 2012 $23.87 $28.19
December 2011 $22.68 $26.88
November 2011 $20.78 $24.62
October 2011 $23.37 $27.79
September 2011 $19.60 $23.31
August 2011 $21.61 $25.70
July 2011 $25.09 $29.84
June 2011 $25 $29.83
May 2011 $24.93 $29.75
April 2011 $27.57 $33.01
March 2011 $27.65 $33.11
February 2011 $25.78 $30.87
January 2011 $22.55 $27
December 2010 $22.37 $26.88
November 2010 $20.42 $24.54
October 2010 $19.56 $23.60
September 2010 $19.07 $23
August 2010 $15.64 $18.87
July 2010 $18.16 $21.90
June 2010 $15.70 $19.03
May 2010 $18.70 $22.67
April 2010 $21.88 $26.63
March 2010 $23.19 $28.23
February 2010 $20.93 $25.48
January 2010 $19.20 $23.38
December 2009 $19.91 $24.34
November 2009 $18.39 $22.48
October 2009 $19.33 $23.73
September 2009 $21.92 $26.91
August 2009 $21.46 $26.35
July 2009 $22.12 $27.15
June 2009 $23.57 $29.03
May 2009 $21.59 $26.59
April 2009 $22.94 $28.35
March 2009 $21.41 $26.46
February 2009 $19.31 $23.87
January 2009 $21.38 $26.43
December 2008 $21.67 $26.88
November 2008 $17.55 $21.77
October 2008 $21.47 $26.74
September 2008 $27.01 $33.65
August 2008 $30.89 $38.48
July 2008 $30.53 $38.03
June 2008 $28.92 $36.08
May 2008 $32.04 $39.97
April 2008 $32.11 $40.12
March 2008 $29.65 $37.05
February 2008 $29.54 $36.91
January 2008 $26.69 $33.40
December 2007 $26.33 $32.94
November 2007 $28.19 $35.28
October 2007 $27.56 $34.55
September 2007 $24.58 $30.82
August 2007 $25.24 $31.63
July 2007 $26.90 $33.72
June 2007 $27.19 $34.13
May 2007 $28.96 $36.36
April 2007 $27.85 $35.02
March 2007 $27.83 $34.99
February 2007 $25.97 $32.65
January 2007 $27.23 $34.27
December 2006 $28.01 $35.25
November 2006 $24.60 $30.96
October 2006 $22.97 $28.95
September 2006 $23.22 $29.26
August 2006 $24.93 $31.42
July 2006 $24.11 $30.38
June 2006 $24.66 $31.11
May 2006 $24.02 $30.30
April 2006 $22.18 $28.01
March 2006 $22.16 $27.99
February 2006 $21.38 $27
January 2006 $23.22 $29.34
December 2005 $20.91 $26.42
November 2005 $20.15 $25.46
October 2005 $17.13 $21.66
September 2005 $17.91 $22.64
August 2005 $17.53 $22.16
July 2005 $15.77 $19.94
June 2005 $15.69 $19.85
May 2005 $13.60 $17.21
April 2005 $14.05 $17.79
March 2005 $15.07 $19.08
February 2005 $15.10 $19.11
January 2005 $15.41 $19.53
December 2004 $17.20 $21.79
November 2004 $16.80 $21.29
October 2004 $13.96 $17.70
September 2004 $13.12 $16.64
August 2004 $12.53 $15.88
July 2004 $14.06 $17.84
June 2004 $14.88 $18.89
May 2004 $13.44 $17.06
April 2004 $12.04 $15.29
March 2004 $11.98 $15.21
February 2004 $11.50 $14.60
January 2004 $10.28 $13.08
December 2003 $9.81 $12.47
November 2003 $9.63 $12.24
October 2003 $8.69 $11.06
September 2003 $7.52 $9.57
August 2003 $7.08 $9.02
July 2003 $7.11 $9.07
June 2003 $6.30 $8.04
May 2003 $6.85 $8.73
April 2003 $5.50 $7.03
March 2003 $5.98 $7.64
February 2003 $6.12 $7.81
January 2003 $6.72 $8.60
December 2002 $7.96 $10.19
November 2002 $8.13 $10.40
October 2002 $9.11 $11.67
September 2002 $9.64 $12.35
August 2002 $10.37 $13.29
July 2002 $9.77 $12.53
June 2002 $10.32 $13.24
May 2002 $11.61 $14.90
April 2002 $11.82 $15.18
March 2002 $10.78 $13.84
February 2002 $9.98 $12.81
January 2002 $9.61 $12.35
December 2001 $9.48 $12.19
November 2001 $8.84 $11.37
October 2001 $8.25 $10.62
September 2001 $7.76 $9.98
August 2001 $9.46 $12.16
July 2001 $9.44 $12.16
June 2001 $9.54 $12.29
May 2001 $10.06 $12.96
April 2001 $9.11 $11.75
March 2001 $9.28 $11.97
February 2001 $8.49 $10.95
January 2001 $8.89 $11.48
December 2000 $8.49 $10.96
November 2000 $6.46 $8.34
October 2000 $6.77 $8.75
September 2000 $6.61 $8.55
August 2000 $6.64 $8.58
July 2000 $5.11 $6.62
June 2000 $5.82 $7.55
May 2000 $6.46 $8.38
April 2000 $6.96 $9.03
March 2000 $7.22 $9.38
February 2000 $7.59 $9.86
January 2000 $8.27 $10.75
December 1999 $9.33 $12.13
November 1999 $8.06 $10.48
October 1999 $8.13 $10.58
September 1999 $9.82 $12.79
August 1999 $10.09 $13.13
July 1999 $11.51 $14.99
June 1999 $11.32 $14.75
May 1999 $12.06 $15.72
April 1999 $11.15 $14.54
March 1999 $9.94 $12.96
February 1999 $10.36 $13.51
January 1999 $12.20 $15.92
December 1998 $13.47 $17.58
November 1998 $12.68 $16.54
October 1998 $12.56 $16.41
September 1998 $14.78 $19.30
August 1998 $13.24 $17.30
July 1998 $15.06 $19.68
June 1998 $15.56 $20.34
May 1998 $16.32 $21.33
April 1998 $16.50 $21.58
March 1998 $16.07 $21.02
February 1998 $16.28 $21.30
January 1998 $17.09 $22.37
December 1997 $16.96 $22.20
November 1997 $15.43 $20.20
October 1997 $15.21 $19.92
September 1997 $16.87 $22.09
August 1997 $14.95 $19.58
July 1997 $14.65 $19.20
June 1997 $12.62 $16.54
May 1997 $13.15 $17.23
April 1997 $13.35 $17.51
March 1997 $10.62 $13.92
February 1997 $10.82 $14.20
January 1997 $11.87 $15.58
December 1996 $11.34 $14.89
November 1996 $10.71 $14.06
October 1996 $11.96 $15.72
September 1996 $13.43 $17.65
August 1996 $11.86 $15.58
July 1996 $11.95 $15.72
June 1996 $12.21 $16.06
May 1996 $12.68 $16.68
April 1996 $11.68 $15.37
March 1996 $11.21 $14.75
February 1996 $9.79 $12.89
January 1996 $10.46 $13.79
December 1995 $9.41 $12.40
November 1995 $9.15 $12.06
October 1995 $8.23 $10.87
September 1995 $8.12 $10.72
August 1995 $7.60 $10.03
July 1995 $7.47 $9.88
June 1995 $7.17 $9.49
May 1995 $7.21 $9.54
April 1995 $7.08 $9.39
March 1995 $8.20 $10.87
February 1995 $7.46 $9.88
January 1995 $8 $10.62
December 1994 $7.81 $10.38
November 1994 $7.07 $9.39
October 1994 $8.21 $10.92
September 1994 $8.47 $11.26
August 1994 $8.28 $11.02
July 1994 $8.90 $11.86
June 1994 $8.08 $10.77
May 1994 $7.64 $10.18
April 1994 $7.40 $9.88
March 1994 $6.58 $8.80
February 1994 $8.18 $10.92
January 1994 $9.08 $12.16
December 1993 $8.64 $11.56
November 1993 $7.83 $10.48
October 1993 $7.48 $10.03
September 1993 $6.38 $8.55
August 1993 $6.12 $8.20
July 1993 $5.77 $7.76
June 1993 $4.60 $6.18
May 1993 $4.47 $6.01
April 1993 $4.01 $5.42
March 1993 $4.14 $5.59
February 1993 $3.61 $4.87
January 1993 $3.74 $5.08
December 1992 $3.71 $5.04
November 1992 $3.34 $4.53
October 1992 $3.10 $4.23
September 1992 $3.13 $4.28
August 1992 $3.29 $4.49
July 1992 $3.67 $5.04
June 1992 $3.86 $5.29
May 1992 $3.76 $5.17
April 1992 $3.87 $5.34
March 1992 $3.87 $5.34
February 1992 $3.90 $5.38
January 1992 $4.32 $5.97
December 1991 $4.14 $5.72
November 1991 $4.08 $5.63
October 1991 $4.16 $5.76
September 1991 $3.94 $5.46
August 1991 $4.49 $6.22
July 1991 $4.30 $5.97
June 1991 $4.12 $5.72
May 1991 $4.69 $6.52
April 1991 $4.38 $6.10
March 1991 $4.59 $6.39
February 1991 $4.20 $5.84
January 1991 $3.94 $5.50
December 1990 $4.64 $6.48
November 1990 $4.70 $6.56
October 1990 $4.60 $6.44
September 1990 $4.87 $6.82
August 1990 $4.60 $6.44
July 1990 $4.86 $6.82
June 1990 $4.40 $6.18
May 1990 $4.40 $6.18
April 1990 $4.06 $5.72
March 1990 $4.03 $5.67
February 1990 $4.24 $5.97
January 1990 $4.47 $6.31
December 1989 $5.13 $7.24
November 1989 $4.47 $6.31
October 1989 $4.41 $6.22
September 1989 $4.89 $6.90
August 1989 $5.04 $7.11
July 1989 $4.83 $6.82
June 1989 $4.62 $6.52
May 1989 $4.92 $6.94
April 1989 $4.77 $6.73
March 1989 $4.71 $6.65
February 1989 $4.29 $6.06
January 1989 $4.38 $6.18
December 1988 $4.20 $5.93
November 1988 $3.96 $5.59
October 1988 $3.69 $5.21
September 1988 $3.57 $5.04
August 1988 $3.84 $5.42
July 1988 $3.87 $5.46
June 1988 $3.48 $4.91
May 1988 $3.42 $4.83
April 1988 $3.27 $4.62
March 1988 $3.12 $4.40
February 1988 $2.61 $3.68
January 1988 $2.43 $3.43
December 1987 $2.40 $3.39
November 1987 $2.31 $3.26
October 1987 $2.40 $3.39
September 1987 $3.72 $5.25
August 1987 $4.08 $5.76
July 1987 $4.08 $5.76
June 1987 $3.63 $5.12
May 1987 $3.66 $5.17
April 1987 $3.24 $4.57
March 1987 $3.15 $4.45
February 1987 $3.21 $4.53
January 1987 $3.03 $4.28
December 1986 $2.82 $3.98
November 1986 $2.94 $4.15
October 1986 $2.79 $3.94
September 1986 $2.79 $3.94
August 1986 $3.33 $4.70
July 1986 $2.91 $4.11
June 1986 $2.79 $3.94
May 1986 $3.15 $4.45
April 1986 $3.45 $4.87
March 1986 $3.69 $5.21
February 1986 $3.15 $4.45
January 1986 $3.15 $4.45
December 1985 $2.97 $4.19
November 1985 $3.03 $4.28
October 1985 $3.21 $4.53
September 1985 $3.18 $4.49
August 1985 $3.06 $4.32
July 1985 $2.88 $4.06
June 1985 $2.70 $3.81
May 1985 $2.88 $4.06
April 1985 $2.76 $3.90
March 1985 $2.67 $3.77
February 1985 $2.61 $3.68
January 1985 $2.79 $3.94
December 1984 $2.31 $3.26
November 1984 $2.61 $3.68

BCO

List: Challengers

Price: $123.19

52 week price:
84.99
136.37

Dividend Yield: 0.98%

5-year range yield:
0.81%
1.44%

Forward Dividend Yield: 0.85%

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: