The Brink's Company
BCONYSEIndustrials● Active
$100.99
+$0.05(+0.05%)
Market Cap$4.2B
P/E Ratio—
52W High$136.37
52W Low$83.1
The Brink's Company（BCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bco · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$136.37
Feb 26, 2026
-25.9% from here
5-Year Low5Y
$48.38
Sep 30, 2022
+108.7% from low
IPO Priceadj.
$17.70
Jan 3, 1996
+470.6% since IPO
1 Year Ago
$84.07
Jun 9, 2025
+20.1% in 1Y
5 Years Ago
$76.08
Jun 8, 2021
+32.7% in 5Y
10 Years Ago
$30.17
Jun 8, 2016
+234.7% in 10Y
Historical Price Data · BCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $102.02 | $103.19 | $100.75 | $100.99 | $100.99 | 349K | -1.01% |
| Jun 4, 2026 | $102.06 | $103.15 | $100.00 | $100.94 | $100.94 | 390K | -1.10% |
| Jun 3, 2026 | $103.59 | $103.59 | $99.68 | $100.88 | $100.88 | 377K | -2.62% |
| Jun 2, 2026 | $102.24 | $103.98 | $101.89 | $102.97 | $102.97 | 417K | +0.71% |
| Jun 1, 2026 | $102.52 | $103.91 | $101.13 | $103.02 | $103.02 | 414K | +0.49% |
| May 29, 2026 | $106.59 | $106.96 | $103.23 | $104.02 | $104.02 | 488K | -2.41% |
| May 28, 2026 | $105.21 | $107.42 | $101.00 | $107.08 | $107.08 | 370K | +1.78% |
| May 27, 2026 | $107.71 | $108.57 | $105.90 | $106.18 | $106.18 | 309K | -1.42% |
| May 26, 2026 | $104.90 | $107.45 | $103.90 | $107.02 | $107.02 | 300K | +2.02% |
| May 22, 2026 | $104.96 | $105.81 | $101.00 | $104.75 | $104.75 | 380K | -0.20% |
| May 21, 2026 | $105.25 | $106.11 | $103.18 | $104.79 | $104.79 | 468K | -0.44% |
| May 20, 2026 | $102.59 | $106.88 | $101.51 | $106.65 | $106.65 | 402K | +3.96% |
| May 19, 2026 | $104.03 | $105.32 | $102.28 | $102.30 | $102.30 | 339K | -1.66% |
| May 18, 2026 | $103.74 | $106.55 | $102.75 | $104.98 | $104.98 | 404K | +1.20% |
| May 15, 2026 | $106.00 | $107.38 | $103.24 | $103.77 | $103.77 | 518K | -2.10% |
| May 14, 2026 | $105.99 | $107.39 | $104.43 | $106.91 | $106.91 | 681K | +0.87% |
| May 13, 2026 | $101.97 | $104.78 | $99.09 | $104.58 | $104.58 | 1.0M | +2.56% |
| May 12, 2026 | $105.47 | $107.89 | $104.04 | $105.73 | $105.73 | 794K | +0.25% |
| May 11, 2026 | $106.95 | $107.16 | $104.52 | $105.20 | $105.20 | 329K | -1.64% |
| May 8, 2026 | $108.45 | $109.75 | $106.03 | $107.22 | $107.22 | 475K | -1.13% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BCO
Jan 1 → Dec 31 · 6 years2026-13.3%$116.45 → $100.99
-13.3%
2025+25.1%$93.31 → $116.73
+25.1%
2024+5.9%$87.63 → $92.77
+5.9%
2023+62.3%$54.19 → $87.95
+62.3%
2022-18.9%$66.19 → $53.71
-18.9%
2021-13.7%$76.00 → $65.57
-13.7%
Best Year2023 · +62.3%
Worst Year2022 · -18.9%
Positive Years3 / 6
Avg Annual Return+7.9%
6Y Total Return+32.9%
6Y CAGR~+4.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in BCO?
If you invested $1,000 in BCO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,347
Total Return+234.7%
CAGR~+12.8% / yr
Profit+$2,347
Based on Jun 8, 2016 · $30.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Brink's Company（BCO）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $100.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BCO 历史股价FMP 日线复权 OHLCV