MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCO — The Brink's Company
NYSEThe Brink's Company
$101.80
+1.83(+1.83%)
- O
- 100.88
- H
- 103.64
- L
- 100.18
- V
- 403.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$101.80
Period Return+13.48%
Period High$136.37
Period Low$80.10
Avg Daily Volume381.8K
Total Trading Days365
BCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $100.88 | $103.64 | $100.18 | $101.80 | +$1.83 | +1.83% | 403,518 | $102.10 | $100.18 $103.64 |
| Oct 1, 2026 | $101.38 | $101.66 | $98.75 | $99.97 | $-1.02 | -1.01% | 405,391 | $100.22 | $98.75 $101.66 |
| Sep 30, 2026 | $103.05 | $103.05 | $97.75 | $100.99 | $-2.13 | -2.07% | 750,123 | $100.34 | $97.75 $103.05 |
| Sep 29, 2026 | $104.33 | $105.38 | $102.28 | $103.12 | $-1.63 | -1.56% | 452,532 | $103.28 | $102.28 $105.38 |
| Sep 28, 2026 | $107.79 | $107.85 | $102.07 | $104.75 | $-2.07 | -1.94% | 431,766 | $104.16 | $102.07 $107.85 |
| Sep 25, 2026 | $104.98 | $107.81 | $104.65 | $106.82 | +$0.97 | +0.92% | 371,256 | $106.67 | $104.65 $107.81 |
| Sep 24, 2026 | $106.66 | $108.16 | $104.40 | $105.85 | +$0.89 | +0.85% | 287,811 | $106.26 | $104.40 $108.16 |
| Sep 23, 2026 | $106.53 | $106.92 | $104.86 | $104.96 | $-2.16 | -2.02% | 275,463 | $105.54 | $104.86 $106.92 |
| Sep 22, 2026 | $108.50 | $109.18 | $106.07 | $107.12 | +$0.07 | +0.07% | 439,899 | $107.57 | $106.07 $109.18 |
| Sep 21, 2026 | $106.41 | $107.62 | $105.70 | $107.05 | +$0.93 | +0.88% | 301,763 | $107.06 | $105.70 $107.62 |
| Sep 18, 2026 | $106.31 | $107.27 | $105.28 | $106.12 | $-0.44 | -0.41% | 1,345,715 | $106.17 | $105.28 $107.27 |
| Sep 17, 2026 | $109.19 | $109.42 | $106.53 | $106.56 | $-1.86 | -1.72% | 360,290 | $107.23 | $106.53 $109.42 |
| Sep 16, 2026 | $109.91 | $109.91 | $107.73 | $108.42 | $-0.43 | -0.40% | 362,040 | $108.58 | $107.73 $109.91 |
| Sep 15, 2026 | $108.37 | $110.53 | $107.24 | $108.85 | $-0.43 | -0.39% | 359,755 | $109.16 | $107.24 $110.53 |
| Sep 14, 2026 | $111.91 | $113.89 | $108.87 | $109.28 | $-2.70 | -2.41% | 441,910 | $109.75 | $108.87 $113.89 |
| Sep 11, 2026 | $110.54 | $112.48 | $109.96 | $111.98 | +$2.69 | +2.46% | 445,483 | $111.47 | $109.96 $112.48 |
| Sep 10, 2026 | $109.21 | $109.73 | $107.89 | $109.29 | +$1.10 | +1.02% | 626,793 | $109.01 | $107.89 $109.73 |
| Sep 9, 2026 | $105.28 | $108.41 | $103.99 | $108.19 | +$2.72 | +2.58% | 449,034 | $107.11 | $103.99 $108.41 |
| Sep 8, 2026 | $108.05 | $108.74 | $105.25 | $105.47 | $-3.40 | -3.12% | 234,245 | $106.14 | $105.25 $108.74 |
| Sep 4, 2026 | $106.92 | $109.12 | $104.98 | $108.87 | +$2.52 | +2.37% | 307,233 | $108.12 | $104.98 $109.12 |
| Sep 3, 2026 | $108.86 | $110.08 | $106.08 | $106.35 | $-1.12 | -1.04% | 400,390 | $107.01 | $106.08 $110.08 |
| Sep 2, 2026 | $110.17 | $111.13 | $107.18 | $107.47 | $-2.55 | -2.32% | 409,434 | $108.33 | $107.18 $111.13 |
| Sep 1, 2026 | $108.69 | $110.98 | $108.00 | $110.02 | +$1.09 | +1.00% | 455,147 | $110.03 | $108.00 $110.98 |
| Aug 31, 2026 | $110.80 | $111.00 | $108.54 | $108.93 | $-2.04 | -1.84% | 404,314 | $108.98 | $108.54 $111.00 |
| Aug 28, 2026 | $110.10 | $111.41 | $109.11 | $110.97 | +$1.48 | +1.35% | 232,552 | $110.44 | $109.11 $111.41 |
| Aug 27, 2026 | $112.57 | $112.57 | $108.98 | $109.49 | $-2.03 | -1.82% | 342,977 | $109.65 | $108.98 $112.57 |
| Aug 26, 2026 | $111.45 | $112.32 | $110.74 | $111.52 | +$0.52 | +0.47% | 266,927 | $111.63 | $110.74 $112.32 |
| Aug 25, 2026 | $112.26 | $113.39 | $110.01 | $111.00 | $-1.78 | -1.58% | 320,939 | $111.08 | $110.01 $113.39 |
| Aug 24, 2026 | $111.98 | $112.84 | $109.23 | $112.78 | +$1.35 | +1.21% | 371,081 | $111.69 | $109.23 $112.84 |
| Aug 21, 2026 | $113.72 | $113.94 | $111.29 | $111.43 | $-1.69 | -1.49% | 395,343 | $111.88 | $111.29 $113.94 |