Brinks Co (BCO) stock
BCONYSEArrangement of Transportation of Freight & CargoFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 17/3019% below fair value
$102.71+0.52 (+0.51%)
Close on Oct 30, 2026Market cap $4.23BP/E 23.7Yield 0.98%
Price history
Brinks share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$102.71
+0.51% on the day
52-week range
$91.05 – $136.37
-24.7% from the high
Change over 52 weeks
-8.1%
From $111.74 on Oct 30, 2025
Average volume
498,640
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $101.38 | $114.56 | $98.44 | $102.71 | +1.70% | 10,538,190 |
| Sep 2026 | $108.69 | $113.89 | $97.75 | $100.99 | -7.29% | 9,512,342 |
| Aug 2026 | $119.13 | $121.25 | $107.75 | $108.93 | -8.04% | 9,090,466 |
| Jul 2026 | $95.00 | $124.32 | $95.00 | $118.45 | +25.36% | 12,771,328 |
| Jun 2026 | $102.52 | $105.10 | $91.05 | $94.49 | -9.16% | 10,097,787 |
| May 2026 | $107.30 | $111.51 | $99.09 | $104.02 | -2.56% | 9,684,466 |
| Apr 2026 | $104.34 | $116.59 | $101.18 | $106.75 | +3.01% | 8,761,594 |
| Mar 2026 | $113.50 | $127.88 | $96.49 | $103.63 | -11.25% | 13,939,138 |
| Feb 2026 | $126.70 | $136.37 | $107.87 | $116.77 | -8.08% | 8,430,742 |
| Jan 2026 | $116.45 | $127.48 | $115.21 | $127.04 | +8.83% | 4,513,796 |
| Dec 2025 | $111.50 | $122.50 | $111.50 | $116.73 | +3.92% | 6,010,488 |
| Nov 2025 | $110.38 | $116.59 | $105.22 | $112.33 | +1.05% | 5,206,873 |
| Oct 2025 | $116.46 | $118.60 | $109.72 | $111.16 | -4.88% | 4,184,334 |
| Sep 2025 | $110.88 | $117.99 | $110.87 | $116.86 | +4.30% | 6,132,013 |
| Aug 2025 | $86.63 | $115.00 | $84.99 | $112.04 | +28.28% | 8,062,678 |
| Jul 2025 | $89.00 | $95.86 | $86.50 | $87.34 | -2.18% | 4,574,092 |
| Jun 2025 | $81.31 | $90.24 | $80.10 | $89.29 | +8.81% | 7,410,572 |
| May 2025 | $89.14 | $95.67 | $81.58 | $82.06 | -8.05% | 8,074,470 |
| Apr 2025 | $85.74 | $93.43 | $80.21 | $89.24 | +3.57% | 8,305,451 |
| Mar 2025 | $94.08 | $94.27 | $82.78 | $86.16 | -8.38% | 6,800,305 |
| Feb 2025 | $91.22 | $99.90 | $89.41 | $94.04 | +0.76% | 5,153,261 |
| Jan 2025 | $93.31 | $96.82 | $89.19 | $93.33 | +0.60% | 4,037,788 |
| Dec 2024 | $96.89 | $97.96 | $88.71 | $92.77 | -4.07% | 5,770,471 |
| Nov 2024 | $103.33 | $105.30 | $90.49 | $96.71 | -5.91% | 7,138,443 |
| Oct 2024 | $115.00 | $115.10 | $101.17 | $102.79 | -11.11% | 5,443,899 |
| Sep 2024 | $109.74 | $115.91 | $102.81 | $115.64 | +4.25% | 5,619,500 |
| Aug 2024 | $109.72 | $110.96 | $92.83 | $110.93 | +0.85% | 7,391,870 |
| Jul 2024 | $103.04 | $113.63 | $99.87 | $109.99 | +7.41% | 5,715,602 |
| Jun 2024 | $103.46 | $105.50 | $96.88 | $102.40 | -0.81% | 6,135,084 |
| May 2024 | $87.70 | $103.50 | $87.00 | $103.24 | +18.04% | 5,976,445 |
| Apr 2024 | $92.32 | $92.47 | $85.04 | $87.46 | -5.33% | 4,094,425 |
| Mar 2024 | $82.59 | $93.25 | $82.02 | $92.38 | +11.53% | 4,425,042 |
| Feb 2024 | $81.07 | $86.73 | $79.03 | $82.83 | +2.46% | 4,935,767 |
| Jan 2024 | $87.63 | $88.06 | $79.17 | $80.84 | -8.08% | 3,851,645 |
| Dec 2023 | $79.10 | $90.13 | $78.83 | $87.95 | +11.47% | 5,763,343 |
| Nov 2023 | $66.53 | $79.31 | $65.97 | $78.90 | +18.01% | 4,712,872 |
| Oct 2023 | $72.40 | $75.45 | $64.15 | $66.86 | -7.96% | 6,063,110 |
| Sep 2023 | $76.23 | $77.47 | $69.63 | $72.64 | -4.18% | 4,170,860 |
| Aug 2023 | $72.86 | $77.46 | $65.76 | $75.81 | +3.91% | 4,759,950 |
| Jul 2023 | $67.37 | $73.31 | $63.79 | $72.96 | +7.56% | 4,056,822 |
| Jun 2023 | $66.28 | $73.39 | $66.28 | $67.83 | +1.95% | 4,571,407 |
| May 2023 | $62.86 | $69.48 | $59.46 | $66.53 | +5.86% | 4,060,787 |
| Apr 2023 | $66.80 | $67.20 | $61.69 | $62.85 | -5.91% | 3,091,598 |
| Mar 2023 | $65.10 | $68.32 | $60.22 | $66.80 | +2.38% | 4,924,856 |
| Feb 2023 | $65.19 | $70.05 | $61.76 | $65.25 | -0.53% | 3,524,903 |
| Jan 2023 | $54.19 | $65.78 | $53.88 | $65.60 | +22.14% | 3,854,721 |
| Dec 2022 | $60.14 | $60.36 | $52.63 | $53.71 | -10.11% | 5,510,077 |
| Nov 2022 | $59.88 | $64.33 | $56.92 | $59.75 | +0.20% | 4,092,697 |
| Oct 2022 | $49.27 | $61.70 | $48.49 | $59.63 | +23.10% | 6,412,944 |
| Sep 2022 | $55.00 | $56.74 | $48.38 | $48.44 | -12.37% | 5,197,371 |
| Aug 2022 | $56.46 | $59.90 | $54.80 | $55.28 | -2.92% | 6,006,444 |
| Jul 2022 | $60.18 | $61.29 | $53.99 | $56.94 | -6.21% | 5,209,578 |
| Jun 2022 | $60.72 | $63.66 | $54.14 | $60.71 | -0.20% | 6,761,205 |
| May 2022 | $58.71 | $61.54 | $53.73 | $60.83 | +3.19% | 6,216,382 |
| Apr 2022 | $68.41 | $68.99 | $58.72 | $58.95 | -13.31% | 6,089,776 |
| Mar 2022 | $69.55 | $70.88 | $62.45 | $68.00 | -2.94% | 8,117,323 |
| Feb 2022 | $69.17 | $72.13 | $68.08 | $70.06 | +0.40% | 5,713,781 |
| Jan 2022 | $66.19 | $73.42 | $65.17 | $69.78 | +6.42% | 8,048,866 |
| Dec 2021 | $62.86 | $66.89 | $59.70 | $65.57 | +7.21% | 7,474,345 |
| Nov 2021 | $68.62 | $72.41 | $59.94 | $61.16 | -11.21% | 9,596,329 |
| Oct 2021 | $63.52 | $69.41 | $58.48 | $68.88 | +8.82% | 7,412,232 |
| Sep 2021 | $78.15 | $80.14 | $62.95 | $63.30 | -19.01% | 7,085,500 |
| Aug 2021 | $77.76 | $80.43 | $75.06 | $78.16 | +1.56% | 4,074,011 |
| Jul 2021 | $77.59 | $80.22 | $71.58 | $76.96 | +0.16% | 5,333,672 |
| Jun 2021 | $75.96 | $80.03 | $72.70 | $76.84 | +1.90% | 5,977,615 |
| May 2021 | $80.36 | $81.36 | $74.63 | $75.41 | -5.64% | 4,474,146 |
| Apr 2021 | $79.72 | $82.62 | $74.33 | $79.92 | +0.87% | 6,404,495 |
| Mar 2021 | $78.89 | $84.72 | $74.59 | $79.23 | +3.12% | 7,824,017 |
| Feb 2021 | $68.32 | $81.59 | $67.37 | $76.83 | +12.77% | 5,811,760 |
| Jan 2021 | $72.45 | $75.54 | $66.59 | $68.13 | -5.38% | 7,137,391 |
| Dec 2020 | $68.45 | $73.65 | $66.49 | $72.00 | +7.30% | 9,451,188 |
| Nov 2020 | $43.63 | $72.45 | $42.33 | $67.10 | +56.67% | 13,556,133 |
| Oct 2020 | $41.28 | $49.75 | $40.95 | $42.83 | +4.23% | 8,883,148 |
| Sep 2020 | $47.71 | $49.39 | $38.67 | $41.09 | -15.03% | 11,009,233 |
| Aug 2020 | $44.36 | $51.80 | $42.95 | $48.36 | +9.04% | 10,294,521 |
| Jul 2020 | $45.28 | $52.56 | $37.08 | $44.35 | -2.55% | 17,423,099 |
| Jun 2020 | $40.51 | $54.09 | $39.96 | $45.51 | +13.49% | 15,829,176 |
| May 2020 | $49.52 | $49.99 | $33.17 | $40.10 | -21.56% | 18,226,263 |
| Apr 2020 | $49.78 | $54.11 | $42.33 | $51.12 | -1.79% | 12,397,346 |
| Mar 2020 | $78.90 | $82.61 | $40.18 | $52.05 | -33.52% | 12,759,698 |
| Feb 2020 | $84.61 | $88.57 | $76.24 | $78.29 | -7.01% | 8,583,011 |
| Jan 2020 | $91.47 | $97.12 | $83.82 | $84.19 | -7.16% | 6,033,524 |
| Dec 2019 | $93.17 | $94.34 | $88.50 | $90.68 | -2.49% | 4,954,932 |
| Nov 2019 | $85.47 | $94.61 | $85.14 | $93.00 | +9.46% | 4,160,860 |
| Oct 2019 | $83.38 | $89.10 | $77.69 | $84.96 | +2.42% | 7,362,517 |
| Sep 2019 | $74.91 | $85.93 | $71.52 | $82.95 | +10.23% | 7,641,234 |
| Aug 2019 | $90.07 | $92.08 | $71.55 | $75.25 | -16.54% | 9,284,638 |
| Jul 2019 | $82.28 | $93.81 | $80.54 | $90.16 | +11.06% | 7,542,487 |
| Jun 2019 | $77.46 | $83.84 | $77.41 | $81.18 | +5.43% | 6,166,529 |
| May 2019 | $80.29 | $81.17 | $75.57 | $77.00 | -3.67% | 5,225,041 |
| Apr 2019 | $75.92 | $86.34 | $75.54 | $79.93 | +5.99% | 9,202,049 |
| Mar 2019 | $79.60 | $79.67 | $71.92 | $75.41 | -4.45% | 6,895,901 |
| Feb 2019 | $74.07 | $81.12 | $69.85 | $78.92 | +6.58% | 8,884,768 |
| Jan 2019 | $63.40 | $74.65 | $62.79 | $74.05 | +14.54% | 6,742,845 |
| Dec 2018 | $71.51 | $71.84 | $59.08 | $64.65 | -8.71% | 8,461,225 |
| Nov 2018 | $66.57 | $71.00 | $64.44 | $70.82 | +6.79% | 5,705,313 |
| Oct 2018 | $70.11 | $70.17 | $61.47 | $66.32 | -4.92% | 14,590,862 |
| Sep 2018 | $74.90 | $74.90 | $68.81 | $69.75 | -7.12% | 8,480,384 |
| Aug 2018 | $79.80 | $81.25 | $75.00 | $75.10 | -5.95% | 6,378,235 |
| Jul 2018 | $79.15 | $85.00 | $74.21 | $79.85 | +0.13% | 8,972,501 |
| Jun 2018 | $79.55 | $83.15 | $77.10 | $79.75 | +0.63% | 10,867,939 |
| May 2018 | $73.40 | $82.45 | $67.58 | $79.25 | +7.38% | 12,117,490 |
| Apr 2018 | $71.40 | $77.05 | $69.83 | $73.80 | +3.43% | 8,830,080 |
| Mar 2018 | $73.45 | $74.05 | $68.85 | $71.35 | -2.93% | 10,361,369 |
| Feb 2018 | $83.35 | $83.80 | $71.55 | $73.50 | -11.87% | 10,561,507 |
| Jan 2018 | $79.40 | $88.10 | $78.05 | $83.40 | +5.97% | 6,751,304 |
| Dec 2017 | $80.85 | $82.49 | $76.80 | $78.70 | -2.66% | 7,555,767 |
| Nov 2017 | $76.00 | $82.75 | $74.15 | $80.85 | +6.24% | 9,856,541 |
| Oct 2017 | $84.15 | $87.30 | $75.40 | $76.10 | -9.67% | 9,693,527 |
| Sep 2017 | $78.85 | $84.40 | $78.20 | $84.25 | +7.39% | 14,394,782 |
| Aug 2017 | $78.50 | $78.85 | $74.40 | $78.45 | +0.38% | 9,616,166 |
| Jul 2017 | $67.50 | $81.35 | $66.10 | $78.15 | +16.64% | 8,916,523 |
| Jun 2017 | $63.20 | $67.85 | $63.01 | $67.00 | +6.18% | 9,282,187 |
| May 2017 | $61.40 | $63.85 | $57.95 | $63.10 | +2.77% | 8,532,394 |
| Apr 2017 | $53.45 | $62.20 | $52.70 | $61.40 | +14.87% | 7,962,014 |
| Mar 2017 | $54.05 | $54.90 | $47.30 | $53.45 | 0.00% | 8,560,743 |
| Feb 2017 | $44.70 | $54.98 | $42.55 | $53.45 | +20.11% | 7,192,076 |
| Jan 2017 | $41.70 | $45.10 | $40.95 | $44.50 | +7.88% | 4,089,440 |
| Dec 2016 | $40.45 | $42.90 | $38.48 | $41.25 | +2.10% | 6,145,727 |
| Nov 2016 | $39.75 | $45.10 | $38.55 | $40.40 | +2.15% | 8,090,112 |
| Oct 2016 | $37.02 | $40.99 | $36.24 | $39.55 | +6.66% | 8,733,508 |
| Sep 2016 | $36.54 | $37.92 | $33.99 | $37.08 | +1.59% | 8,249,500 |
| Aug 2016 | $32.81 | $37.85 | $32.46 | $36.50 | +11.21% | 11,039,300 |
| Jul 2016 | $28.51 | $33.18 | $26.96 | $32.82 | +15.20% | 6,053,500 |
| Jun 2016 | $29.04 | $30.58 | $26.86 | $28.49 | -2.26% | 7,282,700 |
| May 2016 | $33.96 | $34.09 | $28.07 | $29.15 | -13.86% | 6,888,400 |
| Apr 2016 | $33.35 | $35.35 | $32.51 | $33.84 | +0.74% | 5,249,200 |
| Mar 2016 | $29.48 | $34.13 | $29.27 | $33.59 | +14.84% | 6,772,600 |
| Feb 2016 | $29.16 | $31.10 | $28.09 | $29.25 | -0.51% | 4,278,700 |
| Jan 2016 | $28.28 | $29.44 | $25.87 | $29.40 | +1.87% | 4,657,300 |
| Dec 2015 | $32.28 | $32.51 | $28.51 | $28.86 | -10.32% | 4,375,200 |
| Nov 2015 | $31.09 | $32.78 | $30.20 | $32.18 | +3.87% | 4,285,500 |
| Oct 2015 | $27.03 | $33.37 | $26.87 | $30.98 | +14.70% | 6,896,400 |
| Sep 2015 | $28.19 | $28.42 | $25.80 | $27.01 | -5.76% | 6,584,800 |
| Aug 2015 | $31.22 | $31.24 | $27.00 | $28.66 | -8.23% | 6,455,100 |
| Jul 2015 | $29.72 | $31.76 | $28.31 | $31.23 | +6.12% | 7,134,800 |
| Jun 2015 | $32.12 | $32.90 | $29.27 | $29.43 | -7.92% | 7,539,000 |
| May 2015 | $27.98 | $33.62 | $27.77 | $31.96 | +20.74% | 15,407,900 |
| Apr 2015 | $27.55 | $28.23 | $25.99 | $26.47 | -4.20% | 8,373,700 |
| Mar 2015 | $28.13 | $28.98 | $25.99 | $27.63 | -1.81% | 8,754,700 |
| Feb 2015 | $22.51 | $28.62 | $22.24 | $28.14 | +25.57% | 7,025,900 |
| Jan 2015 | $24.48 | $24.58 | $22.28 | $22.41 | -8.19% | 8,199,400 |
| Dec 2014 | $21.60 | $24.71 | $21.60 | $24.41 | +12.49% | 11,245,200 |
| Nov 2014 | $21.05 | $22.40 | $20.70 | $21.70 | +3.33% | 5,763,600 |
| Oct 2014 | $24.02 | $24.25 | $19.15 | $21.00 | -12.65% | 8,527,500 |
| Sep 2014 | $27.46 | $27.87 | $23.85 | $24.04 | -12.20% | 5,140,200 |
| Aug 2014 | $26.86 | $27.82 | $26.38 | $27.38 | +2.01% | 8,383,300 |
| Jul 2014 | $28.24 | $28.80 | $26.17 | $26.84 | -4.89% | 8,341,100 |
| Jun 2014 | $26.77 | $28.79 | $26.25 | $28.22 | +5.69% | 15,979,500 |
| May 2014 | $25.45 | $27.15 | $24.28 | $26.70 | +4.95% | 9,911,200 |
| Apr 2014 | $28.64 | $30.56 | $24.25 | $25.44 | -10.89% | 16,960,300 |
| Mar 2014 | $30.10 | $31.02 | $27.59 | $28.55 | -6.12% | 8,935,800 |
| Feb 2014 | $31.45 | $31.85 | $29.91 | $30.41 | -3.89% | 6,280,900 |
| Jan 2014 | $34.14 | $35.73 | $31.54 | $31.64 | -7.32% | 5,201,800 |
| Dec 2013 | $33.64 | $34.76 | $31.89 | $34.14 | +1.82% | 4,099,500 |
| Nov 2013 | $31.42 | $33.91 | $30.80 | $33.53 | +6.78% | 4,276,600 |
| Oct 2013 | $28.33 | $32.67 | $26.58 | $31.40 | +10.95% | 6,422,800 |
| Sep 2013 | $26.14 | $28.76 | $25.51 | $28.30 | +9.56% | 3,846,900 |
| Aug 2013 | $27.02 | $28.50 | $25.41 | $25.83 | -3.37% | 3,646,200 |
| Jul 2013 | $25.70 | $27.94 | $25.56 | $26.73 | +4.78% | 3,921,600 |
| Jun 2013 | $26.91 | $27.36 | $25.08 | $25.51 | -4.92% | 3,951,700 |
| May 2013 | $26.36 | $27.91 | $24.89 | $26.83 | +1.21% | 4,610,800 |
| Apr 2013 | $28.26 | $28.36 | $24.07 | $26.51 | -6.19% | 7,946,500 |
| Mar 2013 | $26.28 | $28.43 | $26.04 | $28.26 | +6.84% | 4,362,200 |
| Feb 2013 | $29.51 | $29.51 | $25.90 | $26.45 | -11.30% | 7,477,200 |
| Jan 2013 | $29.37 | $30.75 | $28.64 | $29.82 | +4.52% | 5,588,400 |
| Dec 2012 | $27.70 | $29.87 | $27.43 | $28.53 | +3.90% | 4,119,200 |
| Nov 2012 | $26.28 | $28.74 | $24.67 | $27.46 | +4.37% | 6,551,800 |
| Oct 2012 | $25.78 | $27.98 | $25.04 | $26.31 | +2.41% | 7,180,300 |
| Sep 2012 | $22.22 | $25.82 | $21.77 | $25.69 | +15.41% | 5,353,300 |
| Aug 2012 | $23.34 | $23.69 | $21.70 | $22.26 | -4.05% | 4,788,800 |
| Jul 2012 | $23.26 | $24.06 | $21.91 | $23.20 | +0.09% | 6,014,600 |
| Jun 2012 | $22.12 | $23.47 | $20.91 | $23.18 | +1.80% | 6,165,200 |
| May 2012 | $25.41 | $25.85 | $22.19 | $22.77 | -10.35% | 6,936,300 |
| Apr 2012 | $23.81 | $26.73 | $21.54 | $25.40 | +6.41% | 9,962,500 |
| Mar 2012 | $25.36 | $25.80 | $23.87 | $23.87 | -5.47% | 7,798,900 |
| Feb 2012 | $28.41 | $29.64 | $23.39 | $25.25 | -10.43% | 13,081,200 |
| Jan 2012 | $27.69 | $28.84 | $25.90 | $28.19 | +4.87% | 3,824,200 |
| Dec 2011 | $24.59 | $27.21 | $23.92 | $26.88 | +9.18% | 5,642,500 |
| Nov 2011 | $26.36 | $27.90 | $22.38 | $24.62 | -11.41% | 6,518,000 |
| Oct 2011 | $23.08 | $31.37 | $21.53 | $27.79 | +19.22% | 5,647,800 |
| Sep 2011 | $25.74 | $26.40 | $22.54 | $23.31 | -9.30% | 7,191,200 |
| Aug 2011 | $30.31 | $30.37 | $21.71 | $25.70 | -13.87% | 9,683,500 |
| Jul 2011 | $29.92 | $31.91 | $28.47 | $29.84 | +0.03% | 5,143,600 |
| Jun 2011 | $29.66 | $30.10 | $26.75 | $29.83 | +0.27% | 6,965,700 |
| May 2011 | $33.15 | $33.28 | $27.09 | $29.75 | -9.88% | 5,940,900 |
| Apr 2011 | $33.21 | $34.46 | $31.49 | $33.01 | -0.30% | 4,730,200 |
| Mar 2011 | $30.87 | $33.24 | $29.00 | $33.11 | +7.26% | 7,151,600 |
| Feb 2011 | $27.24 | $31.80 | $27.19 | $30.87 | +14.33% | 5,733,400 |
| Jan 2011 | $27.16 | $28.27 | $26.24 | $27.00 | +0.45% | 5,005,700 |
| Dec 2010 | $24.94 | $27.42 | $24.88 | $26.88 | +9.54% | 5,584,500 |
| Nov 2010 | $23.71 | $26.48 | $23.58 | $24.54 | +3.98% | 7,331,100 |
| Oct 2010 | $23.19 | $24.40 | $22.55 | $23.60 | +2.61% | 6,283,500 |
| Sep 2010 | $19.12 | $23.75 | $19.12 | $23.00 | +21.89% | 7,761,300 |
| Aug 2010 | $22.22 | $22.53 | $18.85 | $18.87 | -13.84% | 9,618,100 |
| Jul 2010 | $18.95 | $23.55 | $18.30 | $21.90 | +15.08% | 11,490,100 |
| Jun 2010 | $22.50 | $22.81 | $19.00 | $19.03 | -16.06% | 16,718,300 |
| May 2010 | $26.78 | $26.78 | $21.92 | $22.67 | -14.87% | 11,188,000 |
| Apr 2010 | $28.37 | $29.59 | $26.00 | $26.63 | -5.67% | 6,102,000 |
| Mar 2010 | $25.60 | $28.93 | $25.38 | $28.23 | +10.79% | 8,320,000 |
| Feb 2010 | $23.50 | $27.04 | $23.43 | $25.48 | +8.98% | 8,314,200 |
| Jan 2010 | $24.50 | $25.69 | $23.37 | $23.38 | -3.94% | 6,760,100 |
| Dec 2009 | $22.51 | $25.80 | $22.28 | $24.34 | +8.27% | 13,449,400 |
| Nov 2009 | $23.75 | $25.04 | $22.23 | $22.48 | -5.27% | 8,224,900 |
| Oct 2009 | $26.89 | $26.89 | $23.23 | $23.73 | -11.82% | 8,882,300 |
| Sep 2009 | $26.31 | $28.11 | $25.00 | $26.91 | +2.13% | 10,922,400 |
| Aug 2009 | $27.34 | $28.36 | $25.71 | $26.35 | -2.95% | 9,881,600 |
| Jul 2009 | $29.12 | $30.66 | $26.03 | $27.15 | -6.48% | 7,320,600 |
| Jun 2009 | $27.08 | $30.07 | $26.84 | $29.03 | +9.18% | 8,109,700 |
| May 2009 | $28.18 | $29.52 | $26.10 | $26.59 | -6.21% | 10,182,400 |
| Apr 2009 | $26.19 | $31.28 | $25.79 | $28.35 | +7.14% | 12,327,500 |
| Mar 2009 | $23.58 | $27.67 | $20.73 | $26.46 | +10.85% | 12,848,000 |
| Feb 2009 | $26.16 | $32.36 | $23.00 | $23.87 | -9.69% | 17,330,000 |
| Jan 2009 | $26.87 | $27.96 | $23.87 | $26.43 | -1.67% | 16,363,700 |
| Dec 2008 | $21.10 | $27.40 | $19.70 | $26.88 | +23.47% | 15,597,300 |
| Nov 2008 | $27.03 | $27.97 | $18.19 | $21.77 | -55.10% | 20,538,600 |
| Oct 2008 | $60.55 | $61.32 | $37.22 | $48.49 | -20.53% | 22,336,500 |
| Sep 2008 | $70.50 | $70.95 | $57.68 | $61.02 | -12.55% | 13,072,500 |
| Aug 2008 | $69.34 | $71.48 | $67.66 | $69.78 | +1.19% | 8,724,000 |
| Jul 2008 | $64.96 | $70.03 | $62.20 | $68.96 | +5.41% | 8,136,500 |
| Jun 2008 | $72.43 | $72.63 | $65.23 | $65.42 | -9.74% | 8,455,900 |
| May 2008 | $73.10 | $73.87 | $68.28 | $72.48 | -0.37% | 7,474,500 |
| Apr 2008 | $67.92 | $74.61 | $65.98 | $72.75 | +8.29% | 13,652,700 |
| Mar 2008 | $66.93 | $68.47 | $63.34 | $67.18 | +0.37% | 9,014,700 |
| Feb 2008 | $61.25 | $70.11 | $59.54 | $66.93 | +10.52% | 9,454,700 |
| Jan 2008 | $59.44 | $60.87 | $49.04 | $60.56 | +1.37% | 8,888,800 |
| Dec 2007 | $63.58 | $63.71 | $58.76 | $59.74 | -6.63% | 5,323,400 |
| Nov 2007 | $62.00 | $64.83 | $57.74 | $63.98 | +2.12% | 9,160,800 |
| Oct 2007 | $55.81 | $62.65 | $55.69 | $62.65 | +12.12% | 5,586,200 |
| Sep 2007 | $57.00 | $57.75 | $53.72 | $55.88 | -2.58% | 4,765,600 |
| Aug 2007 | $61.08 | $61.52 | $52.42 | $57.36 | -6.20% | 11,780,300 |
| Jul 2007 | $62.15 | $67.65 | $61.00 | $61.15 | -1.20% | 8,187,400 |
| Jun 2007 | $65.95 | $66.50 | $61.44 | $61.89 | -6.13% | 7,073,700 |
| May 2007 | $63.58 | $68.47 | $62.90 | $65.93 | +3.83% | 9,018,000 |
| Apr 2007 | $64.00 | $65.03 | $62.11 | $63.50 | +0.08% | 3,634,600 |
| Mar 2007 | $59.00 | $63.80 | $57.77 | $63.45 | +7.18% | 7,258,400 |
| Feb 2007 | $64.00 | $64.43 | $59.14 | $59.20 | -4.75% | 6,699,800 |
| Jan 2007 | $64.17 | $65.50 | $60.79 | $62.15 | -2.77% | 5,709,500 |
| Dec 2006 | $56.10 | $66.12 | $55.10 | $63.92 | +13.86% | 8,146,300 |
| Nov 2006 | $52.49 | $56.52 | $52.25 | $56.14 | +6.95% | 7,651,000 |
| Oct 2006 | $53.10 | $54.20 | $52.10 | $52.49 | -1.07% | 7,534,900 |
| Sep 2006 | $57.07 | $58.35 | $52.40 | $53.06 | -6.86% | 9,448,900 |
| Aug 2006 | $55.00 | $58.30 | $53.87 | $56.97 | +3.41% | 8,324,600 |
| Jul 2006 | $56.49 | $56.84 | $53.66 | $55.09 | -2.34% | 5,287,700 |
| Jun 2006 | $54.86 | $56.68 | $51.17 | $56.41 | +2.66% | 9,604,400 |
| May 2006 | $50.70 | $57.90 | $50.31 | $54.95 | +8.17% | 13,691,000 |
| Apr 2006 | $50.80 | $51.70 | $49.98 | $50.80 | +0.08% | 12,556,000 |
| Mar 2006 | $48.98 | $51.14 | $47.76 | $50.76 | +3.66% | 13,865,500 |
| Feb 2006 | $53.45 | $54.03 | $46.90 | $48.97 | -7.95% | 17,817,000 |
| Jan 2006 | $48.25 | $53.35 | $47.58 | $53.20 | +11.04% | 7,143,600 |
| Dec 2005 | $46.83 | $49.17 | $46.83 | $47.91 | +3.79% | 8,282,800 |
| Nov 2005 | $39.15 | $49.14 | $38.55 | $46.16 | +17.55% | 22,010,300 |
| Oct 2005 | $41.06 | $41.44 | $37.85 | $39.27 | -4.36% | 6,222,500 |
| Sep 2005 | $40.10 | $41.50 | $39.42 | $41.06 | +2.19% | 6,635,500 |
| Aug 2005 | $36.25 | $40.39 | $36.07 | $40.18 | +11.12% | 11,263,800 |
| Jul 2005 | $36.10 | $36.97 | $35.50 | $36.16 | +0.44% | 6,532,000 |
| Jun 2005 | $31.15 | $37.36 | $30.67 | $36.00 | +15.35% | 16,720,300 |
| May 2005 | $32.36 | $33.53 | $29.73 | $31.21 | -3.25% | 14,181,300 |
| Apr 2005 | $34.64 | $34.82 | $30.22 | $32.26 | -6.76% | 9,005,500 |
| Mar 2005 | $34.74 | $36.10 | $33.43 | $34.60 | -0.17% | 6,215,300 |
| Feb 2005 | $35.41 | $37.52 | $34.56 | $34.66 | -2.12% | 6,703,800 |
| Jan 2005 | $39.51 | $39.70 | $34.55 | $35.41 | -10.40% | 7,768,600 |
| Dec 2004 | $38.60 | $39.91 | $37.70 | $39.52 | +2.36% | 5,460,400 |
| Nov 2004 | $32.10 | $38.76 | $31.67 | $38.61 | +20.28% | 7,431,700 |
| Oct 2004 | $30.17 | $32.50 | $30.00 | $32.10 | +6.40% | 5,236,600 |
| Sep 2004 | $29.00 | $30.45 | $28.71 | $30.17 | +4.76% | 4,286,500 |
| Aug 2004 | $31.90 | $32.62 | $25.80 | $28.80 | -10.97% | 10,520,600 |
| Jul 2004 | $34.25 | $34.29 | $31.09 | $32.35 | -5.55% | 7,979,900 |
| Jun 2004 | $30.75 | $34.47 | $29.49 | $34.25 | +10.73% | 11,830,200 |
| May 2004 | $27.88 | $31.20 | $27.63 | $30.93 | +11.54% | 8,287,900 |
| Apr 2004 | $27.59 | $29.90 | $27.57 | $27.73 | +0.54% | 5,065,000 |
| Mar 2004 | $26.48 | $28.38 | $24.34 | $27.58 | +4.15% | 6,394,900 |
| Feb 2004 | $23.47 | $27.59 | $23.07 | $26.48 | +11.68% | 6,415,100 |
| Jan 2004 | $22.71 | $25.75 | $22.71 | $23.71 | +4.87% | 5,484,600 |
| Dec 2003 | $22.45 | $23.34 | $21.15 | $22.61 | +1.85% | 4,507,300 |
| Nov 2003 | $20.05 | $22.76 | $19.62 | $22.20 | +10.72% | 5,160,700 |
| Oct 2003 | $17.75 | $20.15 | $17.65 | $20.05 | +15.50% | 5,192,500 |
| Sep 2003 | $16.60 | $18.25 | $16.44 | $17.36 | +6.18% | 6,011,600 |
| Aug 2003 | $16.40 | $17.23 | $15.00 | $16.35 | -0.55% | 5,710,900 |
| Jul 2003 | $14.60 | $16.71 | $14.38 | $16.44 | +12.83% | 5,850,900 |
| Jun 2003 | $16.40 | $16.40 | $14.40 | $14.57 | -7.96% | 7,207,500 |
| May 2003 | $12.75 | $16.09 | $12.39 | $15.83 | +24.16% | 7,723,100 |
| Apr 2003 | $13.86 | $15.20 | $12.68 | $12.75 | -8.01% | 5,102,500 |
| Mar 2003 | $14.25 | $14.36 | $12.36 | $13.86 | -2.19% | 4,591,900 |
| Feb 2003 | $15.75 | $15.83 | $12.90 | $14.17 | -9.17% | 5,164,100 |
| Jan 2003 | $18.65 | $18.81 | $15.04 | $15.60 | -15.58% | 3,996,600 |
| Dec 2002 | $19.25 | $19.70 | $18.12 | $18.48 | -2.01% | 4,801,100 |
| Nov 2002 | $21.25 | $21.30 | $17.50 | $18.86 | -10.91% | 7,719,700 |
| Oct 2002 | $22.43 | $23.70 | $20.00 | $21.17 | -5.49% | 4,128,600 |
| Sep 2002 | $24.20 | $24.60 | $21.91 | $22.40 | -7.05% | 4,022,800 |
| Aug 2002 | $22.75 | $25.00 | $21.80 | $24.10 | +6.03% | 3,422,800 |
| Jul 2002 | $24.05 | $24.19 | $18.60 | $22.73 | -5.29% | 5,270,500 |
| Jun 2002 | $27.05 | $27.05 | $22.20 | $24.00 | -11.14% | 5,240,900 |
| May 2002 | $27.30 | $28.41 | $26.05 | $27.01 | -1.85% | 6,024,300 |
| Apr 2002 | $25.00 | $28.92 | $24.70 | $27.52 | +9.64% | 5,748,800 |
| Mar 2002 | $23.05 | $25.90 | $22.65 | $25.10 | +8.05% | 4,819,100 |
| Feb 2002 | $22.50 | $23.85 | $22.25 | $23.23 | +3.71% | 3,526,800 |
| Jan 2002 | $22.05 | $22.50 | $20.50 | $22.40 | +1.36% | 2,630,000 |
| Dec 2001 | $20.75 | $22.90 | $20.45 | $22.10 | +7.23% | 2,357,300 |
| Nov 2001 | $19.25 | $21.70 | $18.40 | $20.61 | +7.06% | 1,850,600 |
| Oct 2001 | $18.15 | $21.00 | $17.20 | $19.25 | +6.35% | 2,795,400 |
| Sep 2001 | $22.05 | $22.35 | $15.75 | $18.10 | -17.95% | 2,819,100 |
| Aug 2001 | $22.10 | $23.15 | $21.10 | $22.06 | +0.05% | 3,263,800 |
| Jul 2001 | $22.35 | $22.50 | $20.60 | $22.05 | -1.08% | 3,127,700 |
| Jun 2001 | $23.70 | $25.31 | $19.90 | $22.29 | -5.15% | 3,177,600 |
| May 2001 | $21.15 | $25.10 | $20.60 | $23.50 | +10.33% | 2,755,800 |
| Apr 2001 | $21.69 | $22.00 | $19.35 | $21.30 | -1.84% | 5,058,800 |
| Mar 2001 | $19.90 | $22.05 | $19.51 | $21.70 | +9.32% | 3,881,900 |
| Feb 2001 | $20.60 | $20.60 | $17.86 | $19.85 | -4.61% | 4,876,500 |
| Jan 2001 | $19.63 | $22.44 | $18.63 | $20.81 | +4.70% | 3,261,500 |
| Dec 2000 | $15.13 | $21.00 | $15.13 | $19.88 | +31.40% | 3,424,200 |
| Nov 2000 | $15.69 | $16.44 | $13.75 | $15.13 | -4.72% | 2,550,700 |
| Oct 2000 | $15.63 | $16.25 | $14.00 | $15.88 | +2.42% | 2,848,600 |
| Sep 2000 | $15.81 | $17.50 | $14.75 | $15.50 | -0.40% | 2,518,800 |
| Aug 2000 | $11.63 | $16.94 | $11.50 | $15.56 | +29.69% | 4,073,200 |
| Jul 2000 | $13.94 | $14.69 | $10.69 | $12.00 | -15.04% | 3,394,700 |
| Jun 2000 | $15.19 | $16.25 | $13.44 | $14.13 | -7.00% | 3,051,900 |
| May 2000 | $16.19 | $16.81 | $14.19 | $15.19 | -7.25% | 3,360,400 |
| Apr 2000 | $16.63 | $17.13 | $15.44 | $16.38 | -3.68% | 2,909,800 |
| Mar 2000 | $17.88 | $17.88 | $15.00 | $17.00 | -4.90% | 5,597,000 |
| Feb 2000 | $19.75 | $20.38 | $15.88 | $17.88 | -8.33% | 2,762,500 |
| Jan 2000 | $21.75 | $22.19 | $18.88 | $19.50 | -11.36% | 2,846,600 |
| Dec 1999 | $19.00 | $22.88 | $18.19 | $22.00 | +15.79% | 4,423,900 |
| Nov 1999 | $19.00 | $20.19 | $18.13 | $19.00 | -0.98% | 2,902,700 |
| Oct 1999 | $23.19 | $23.19 | $18.38 | $19.19 | -17.25% | 3,142,200 |
| Sep 1999 | $23.81 | $25.00 | $21.94 | $23.19 | -2.62% | 1,740,200 |
| Aug 1999 | $27.19 | $27.19 | $23.13 | $23.81 | -12.41% | 2,738,500 |
| Jul 1999 | $26.75 | $28.69 | $26.50 | $27.19 | +1.64% | 2,442,600 |
| Jun 1999 | $28.25 | $30.00 | $26.69 | $26.75 | -6.14% | 2,840,000 |
| May 1999 | $26.00 | $28.94 | $25.81 | $28.50 | +8.06% | 1,890,600 |
| Apr 1999 | $23.50 | $27.00 | $21.56 | $26.38 | +12.23% | 3,502,100 |
| Mar 1999 | $24.50 | $24.81 | $22.63 | $23.50 | -4.08% | 2,394,600 |
| Feb 1999 | $28.81 | $29.06 | $24.31 | $24.50 | -15.15% | 2,443,400 |
| Jan 1999 | $31.69 | $31.81 | $27.06 | $28.88 | -9.41% | 1,878,900 |
| Dec 1998 | $30.00 | $32.00 | $29.50 | $31.88 | +6.25% | 2,982,000 |
| Nov 1998 | $29.88 | $31.19 | $28.50 | $30.00 | +0.84% | 1,923,200 |
| Oct 1998 | $34.75 | $37.13 | $28.00 | $29.75 | -15.00% | 2,455,900 |
| Sep 1998 | $31.38 | $35.94 | $31.38 | $35.00 | +11.55% | 1,607,000 |
| Aug 1998 | $35.56 | $37.00 | $31.31 | $31.38 | -12.08% | 1,570,900 |
| Jul 1998 | $37.00 | $39.13 | $35.00 | $35.69 | -3.22% | 1,744,100 |
| Jun 1998 | $38.75 | $41.13 | $36.25 | $36.88 | -4.68% | 2,386,500 |
| May 1998 | $39.38 | $41.44 | $37.13 | $38.69 | -1.12% | 1,536,900 |
| Apr 1998 | $38.19 | $41.25 | $35.56 | $39.13 | +2.62% | 1,941,000 |
| Mar 1998 | $38.75 | $40.00 | $37.25 | $38.13 | -1.29% | 1,978,100 |
| Feb 1998 | $40.81 | $41.00 | $37.38 | $38.63 | -4.78% | 1,812,300 |
| Jan 1998 | $40.06 | $42.88 | $38.88 | $40.56 | +0.78% | 1,483,500 |
| Dec 1997 | $36.38 | $40.56 | $36.31 | $40.25 | +9.90% | 1,295,100 |
| Nov 1997 | $36.19 | $38.19 | $33.44 | $36.63 | +1.38% | 1,642,700 |
| Oct 1997 | $40.06 | $42.13 | $34.94 | $36.13 | -9.83% | 1,949,900 |
| Sep 1997 | $35.13 | $41.94 | $35.00 | $40.06 | +12.85% | 1,366,400 |
| Aug 1997 | $34.75 | $36.56 | $33.31 | $35.50 | +1.97% | 1,392,000 |
| Jul 1997 | $30.00 | $34.88 | $29.63 | $34.81 | +16.04% | 2,928,100 |
| Jun 1997 | $31.25 | $32.00 | $28.25 | $30.00 | -4.00% | 4,361,000 |
| May 1997 | $31.88 | $32.63 | $30.00 | $31.25 | -1.57% | 1,711,900 |
| Apr 1997 | $25.50 | $32.88 | $25.38 | $31.75 | +25.74% | 5,736,900 |
| Mar 1997 | $26.00 | $27.00 | $25.25 | $25.25 | -1.94% | 3,198,600 |
| Feb 1997 | $28.25 | $28.88 | $25.50 | $25.75 | -8.85% | 2,121,100 |
| Jan 1997 | $27.25 | $29.75 | $27.13 | $28.25 | +4.63% | 2,925,600 |
| Dec 1996 | $25.50 | $27.00 | $23.88 | $27.00 | +5.88% | 4,148,900 |
| Nov 1996 | $28.75 | $28.75 | $23.13 | $25.50 | -10.53% | 3,628,700 |
| Oct 1996 | $31.13 | $32.75 | $28.00 | $28.50 | -10.94% | 3,037,600 |
| Sep 1996 | $28.13 | $32.00 | $27.75 | $32.00 | +13.27% | 1,464,800 |
| Aug 1996 | $28.50 | $30.00 | $28.25 | $28.25 | -0.88% | 1,947,200 |
| Jul 1996 | $29.13 | $31.00 | $27.63 | $28.50 | -2.15% | 3,935,200 |
| Jun 1996 | $30.38 | $30.38 | $28.00 | $29.13 | -3.72% | 1,669,800 |
| May 1996 | $27.63 | $30.50 | $26.75 | $30.25 | +8.52% | 3,698,900 |
| Apr 1996 | $26.50 | $29.00 | $25.88 | $27.88 | +4.21% | 4,291,300 |
| Mar 1996 | $23.25 | $28.13 | $23.13 | $26.75 | +14.44% | 2,770,800 |
| Feb 1996 | $24.88 | $25.50 | $22.38 | $23.38 | -6.50% | 2,669,600 |
| Jan 1996 | $23.00 | $25.50 | $20.88 | $25.00 | – | 4,309,200 |
Seasonality
BCO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | 1.8% | -4.6% | 0.5% | -0.1% | 2.8% | 6.0% | 1.1% | -3.9% | 0.2% | 9.3% | 0.2% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.8% | -7.9% | -11.3% | 3.0% | -2.3% | -9.2% | 25.6% | -8.0% | -7.3% | 1.7% | ||
| 2025 | 0.6% | 1.0% | -8.4% | 3.6% | -7.8% | 8.8% | -1.9% | 28.3% | 4.3% | -4.9% | 1.3% | 3.9% |
| 2024 | -8.1% | 2.7% | 11.5% | -5.3% | 18.3% | -0.8% | 7.7% | 0.9% | 4.2% | -11.1% | -5.7% | -4.1% |
| 2023 | 22.1% | -0.2% | 2.4% | -5.9% | 6.2% | 2.0% | 7.9% | 3.9% | -4.2% | -8.0% | 18.4% | 11.5% |
| 2022 | 6.4% | 0.7% | -2.9% | -13.3% | 3.6% | -0.2% | -6.2% | -2.6% | -12.4% | 23.1% | 0.6% | -10.1% |
| 2021 | -5.4% | 13.0% | 3.1% | 0.9% | -5.4% | 1.9% | 0.4% | 1.6% | -19.0% | 8.8% | -11.0% | 7.2% |
| 2020 | -7.2% | -6.8% | -33.5% | -1.8% | -21.2% | 13.5% | -2.2% | 9.0% | -15.0% | 4.2% | 57.2% | 7.3% |
| 2019 | 14.5% | 6.8% | -4.4% | 6.0% | -3.5% | 5.4% | 11.2% | -16.5% | 10.2% | 2.4% | 9.6% | -2.5% |
| 2018 | 6.0% | -11.7% | -2.9% | 3.4% | 7.6% | 0.6% | 0.3% | -5.9% | -7.1% | -4.9% | 7.0% | -8.7% |
| 2017 | 7.9% | 20.4% | 0.0% | 14.9% | 3.0% | 6.2% | 16.9% | 0.4% | 7.4% | -9.7% | 6.4% | -2.7% |