Brinks Co (BCO) stock
BCONYSEArrangement of Transportation of Freight & CargoFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 13/300% above fair value
$116.85−0.12 (-0.10%)
Close on Nov 13, 2026Market cap $4.81BP/E 30.6Yield 0.86%
Price history
Brinks share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$116.85
-0.10% on the day
52-week range
$91.05 – $136.37
-14.3% from the high
Change over 52 weeks
+2.7%
From $113.82 on Nov 13, 2025
Average volume
494,494
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $117.87 | $118.75 | $115.93 | $116.85 | -0.10% | 288,646 |
| Nov 12, 2026 | $117.13 | $119.35 | $115.69 | $116.97 | +0.15% | 303,461 |
| Nov 11, 2026 | $115.74 | $116.81 | $114.62 | $116.80 | +0.17% | 365,164 |
| Nov 10, 2026 | $114.29 | $118.13 | $112.73 | $116.60 | +1.77% | 652,307 |
| Nov 9, 2026 | $112.12 | $115.68 | $108.53 | $114.57 | +3.92% | 811,504 |
| Nov 6, 2026 | $109.50 | $111.26 | $106.99 | $110.25 | +0.25% | 528,085 |
| Nov 5, 2026 | $111.88 | $114.85 | $109.19 | $109.98 | -2.69% | 656,736 |
| Nov 4, 2026 | $107.06 | $119.65 | $107.06 | $113.02 | +4.65% | 799,670 |
| Nov 3, 2026 | $107.62 | $108.60 | $106.43 | $108.00 | +0.61% | 836,470 |
| Nov 2, 2026 | $103.25 | $109.11 | $102.20 | $107.35 | +4.52% | 480,160 |
| Oct 30, 2026 | $102.74 | $103.80 | $100.96 | $102.71 | +0.51% | 395,130 |
| Oct 29, 2026 | $101.09 | $102.53 | $98.44 | $102.19 | +2.00% | 499,837 |
| Oct 28, 2026 | $107.32 | $107.32 | $98.85 | $100.19 | -6.48% | 801,252 |
| Oct 27, 2026 | $109.78 | $110.48 | $106.58 | $107.13 | -3.39% | 547,223 |
| Oct 26, 2026 | $111.35 | $112.46 | $110.37 | $110.89 | -0.34% | 374,371 |
| Oct 23, 2026 | $111.00 | $114.56 | $110.10 | $111.27 | +0.04% | 540,720 |
| Oct 22, 2026 | $108.52 | $111.43 | $108.34 | $111.22 | +2.29% | 609,025 |
| Oct 21, 2026 | $107.92 | $110.17 | $107.00 | $108.73 | +1.39% | 415,738 |
| Oct 20, 2026 | $102.39 | $107.42 | $102.39 | $107.24 | +3.96% | 809,018 |
| Oct 19, 2026 | $103.93 | $104.25 | $102.49 | $103.16 | -1.52% | 355,952 |
| Oct 16, 2026 | $104.69 | $106.00 | $103.87 | $104.75 | +0.32% | 628,903 |
| Oct 15, 2026 | $103.11 | $106.69 | $102.97 | $104.42 | +2.32% | 525,125 |
| Oct 14, 2026 | $103.11 | $103.62 | $100.87 | $102.05 | -2.00% | 525,687 |
| Oct 13, 2026 | $103.41 | $104.54 | $102.05 | $104.13 | +1.57% | 505,879 |
| Oct 12, 2026 | $103.04 | $103.93 | $102.52 | $102.52 | -0.85% | 270,732 |
| Oct 9, 2026 | $102.45 | $104.11 | $102.01 | $103.40 | +1.02% | 236,257 |
| Oct 8, 2026 | $103.85 | $103.85 | $100.41 | $102.36 | +0.28% | 416,421 |
| Oct 7, 2026 | $103.33 | $103.57 | $101.70 | $102.07 | -1.38% | 366,127 |
| Oct 6, 2026 | $103.30 | $104.03 | $102.22 | $103.50 | +0.72% | 347,569 |
| Oct 5, 2026 | $102.76 | $104.20 | $101.37 | $102.76 | +0.94% | 554,148 |
| Oct 2, 2026 | $100.88 | $103.64 | $100.18 | $101.80 | +1.83% | 407,685 |
| Oct 1, 2026 | $101.38 | $101.66 | $98.75 | $99.97 | -1.01% | 405,391 |
| Sep 30, 2026 | $103.05 | $103.05 | $97.75 | $100.99 | -2.07% | 750,122 |
| Sep 29, 2026 | $104.33 | $105.38 | $102.28 | $103.12 | -1.56% | 452,532 |
| Sep 28, 2026 | $107.79 | $107.85 | $102.07 | $104.75 | -1.94% | 431,766 |
| Sep 25, 2026 | $104.98 | $107.81 | $104.65 | $106.82 | +0.92% | 371,255 |
| Sep 24, 2026 | $106.66 | $108.16 | $104.40 | $105.85 | +0.85% | 287,811 |
| Sep 23, 2026 | $106.53 | $106.92 | $104.86 | $104.96 | -2.02% | 275,462 |
| Sep 22, 2026 | $108.50 | $109.18 | $106.07 | $107.12 | +0.07% | 439,898 |
| Sep 21, 2026 | $106.41 | $107.62 | $105.70 | $107.05 | +0.88% | 301,763 |
| Sep 18, 2026 | $106.31 | $107.27 | $105.28 | $106.12 | -0.41% | 1,345,714 |
| Sep 17, 2026 | $109.19 | $109.42 | $106.53 | $106.56 | -1.72% | 360,289 |
| Sep 16, 2026 | $109.91 | $109.91 | $107.73 | $108.42 | -0.40% | 362,040 |
| Sep 15, 2026 | $108.37 | $110.53 | $107.24 | $108.85 | -0.39% | 363,811 |
| Sep 14, 2026 | $111.91 | $113.89 | $108.87 | $109.28 | -2.41% | 441,931 |
| Sep 11, 2026 | $110.54 | $112.48 | $109.96 | $111.98 | +2.46% | 445,483 |
| Sep 10, 2026 | $109.21 | $109.73 | $107.89 | $109.29 | +1.02% | 626,792 |
| Sep 9, 2026 | $105.28 | $108.41 | $103.99 | $108.19 | +2.58% | 449,033 |
| Sep 8, 2026 | $108.05 | $108.74 | $105.25 | $105.47 | -3.12% | 234,245 |
| Sep 4, 2026 | $106.92 | $109.12 | $104.98 | $108.87 | +2.37% | 307,233 |
| Sep 3, 2026 | $108.86 | $110.08 | $106.08 | $106.35 | -1.04% | 400,389 |
| Sep 2, 2026 | $110.17 | $111.13 | $107.18 | $107.47 | -2.32% | 409,626 |
| Sep 1, 2026 | $108.69 | $110.98 | $108.00 | $110.02 | +1.00% | 455,147 |
| Aug 31, 2026 | $110.80 | $111.00 | $108.54 | $108.93 | -1.84% | 404,303 |
| Aug 28, 2026 | $110.10 | $111.41 | $109.11 | $110.97 | +1.35% | 232,551 |
| Aug 27, 2026 | $112.57 | $112.57 | $108.98 | $109.49 | -1.82% | 342,976 |
| Aug 26, 2026 | $111.45 | $112.32 | $110.74 | $111.52 | +0.47% | 266,926 |
| Aug 25, 2026 | $112.26 | $113.39 | $110.01 | $111.00 | -1.58% | 320,938 |
| Aug 24, 2026 | $111.98 | $112.84 | $109.23 | $112.78 | +1.21% | 371,080 |
| Aug 21, 2026 | $113.72 | $113.94 | $111.29 | $111.43 | -1.49% | 395,343 |
| Aug 20, 2026 | $108.54 | $113.77 | $107.75 | $113.12 | +3.61% | 450,696 |
| Aug 19, 2026 | $110.53 | $111.05 | $108.71 | $109.18 | +0.04% | 532,738 |
| Aug 18, 2026 | $112.37 | $112.48 | $109.03 | $109.14 | -1.92% | 276,307 |
| Aug 17, 2026 | $113.56 | $116.63 | $111.22 | $111.28 | -2.62% | 347,922 |
| Aug 14, 2026 | $115.12 | $115.52 | $113.62 | $114.27 | -0.24% | 315,658 |
| Aug 13, 2026 | $115.10 | $116.12 | $113.24 | $114.55 | +0.52% | 370,422 |
| Aug 12, 2026 | $112.32 | $114.67 | $111.85 | $113.96 | +0.04% | 616,097 |
| Aug 11, 2026 | $110.49 | $114.74 | $110.08 | $113.91 | +3.08% | 531,589 |
| Aug 10, 2026 | $111.06 | $112.74 | $108.98 | $110.51 | -1.50% | 377,703 |
| Aug 7, 2026 | $112.26 | $114.06 | $111.21 | $112.19 | -0.58% | 344,418 |
| Aug 6, 2026 | $117.15 | $117.15 | $110.73 | $112.85 | -2.54% | 670,169 |
| Aug 5, 2026 | $111.54 | $119.16 | $111.54 | $115.79 | -1.86% | 850,872 |
| Aug 4, 2026 | $115.05 | $118.48 | $113.15 | $117.98 | +2.05% | 531,351 |
| Aug 3, 2026 | $119.13 | $121.25 | $114.71 | $115.61 | -2.40% | 540,407 |
| Jul 31, 2026 | $116.52 | $118.58 | $114.12 | $118.45 | +0.83% | 436,772 |
| Jul 30, 2026 | $121.13 | $122.47 | $117.45 | $117.48 | -3.48% | 493,089 |
| Jul 29, 2026 | $117.18 | $123.73 | $116.33 | $121.71 | +2.94% | 676,454 |
| Jul 28, 2026 | $118.19 | $119.66 | $114.86 | $118.23 | +0.24% | 854,003 |
| Jul 27, 2026 | $119.93 | $123.01 | $117.90 | $117.95 | -3.32% | 1,126,334 |
| Jul 24, 2026 | $122.29 | $123.49 | $120.12 | $122.00 | +0.75% | 518,338 |
| Jul 23, 2026 | $120.72 | $123.76 | $120.00 | $121.09 | -1.34% | 449,488 |
| Jul 22, 2026 | $124.27 | $124.32 | $121.51 | $122.73 | -0.37% | 589,230 |
| Jul 21, 2026 | $118.56 | $123.25 | $118.56 | $123.19 | +3.01% | 665,479 |
| Jul 20, 2026 | $120.12 | $121.66 | $118.57 | $119.59 | -0.44% | 615,666 |
| Jul 17, 2026 | $117.03 | $120.48 | $116.87 | $120.12 | +2.00% | 556,075 |
| Jul 16, 2026 | $112.38 | $117.80 | $112.38 | $117.77 | +5.26% | 668,879 |
| Jul 15, 2026 | $109.79 | $113.08 | $109.00 | $111.88 | +2.53% | 701,868 |
| Jul 14, 2026 | $106.66 | $109.42 | $106.66 | $109.12 | +1.58% | 551,829 |
| Jul 13, 2026 | $105.14 | $108.00 | $105.00 | $107.42 | +3.05% | 398,080 |
| Jul 10, 2026 | $104.12 | $104.57 | $102.63 | $104.24 | +0.86% | 339,696 |
| Jul 9, 2026 | $103.23 | $104.49 | $101.65 | $103.35 | -0.40% | 276,123 |
| Jul 8, 2026 | $102.02 | $104.23 | $101.58 | $103.76 | -0.14% | 423,640 |
| Jul 7, 2026 | $105.19 | $106.98 | $103.53 | $103.91 | -0.62% | 716,250 |
| Jul 6, 2026 | $101.40 | $104.82 | $101.27 | $104.56 | +3.01% | 427,314 |
| Jul 2, 2026 | $99.40 | $101.99 | $99.16 | $101.50 | +2.53% | 560,098 |
| Jul 1, 2026 | $95.00 | $99.60 | $95.00 | $99.00 | +4.77% | 726,623 |
| Jun 30, 2026 | $92.93 | $95.92 | $91.28 | $94.49 | +2.53% | 745,098 |
| Jun 29, 2026 | $93.91 | $94.98 | $91.05 | $92.16 | -2.05% | 699,844 |
| Jun 26, 2026 | $95.86 | $96.26 | $92.94 | $94.09 | -1.15% | 1,126,415 |
| Jun 25, 2026 | $96.33 | $97.21 | $94.64 | $95.18 | -1.10% | 393,880 |
| Jun 24, 2026 | $97.68 | $98.79 | $96.19 | $96.24 | -0.42% | 368,911 |
| Jun 23, 2026 | $97.55 | $98.24 | $95.90 | $96.65 | -0.92% | 408,495 |
| Jun 22, 2026 | $96.89 | $98.00 | $96.55 | $97.55 | -0.12% | 494,020 |
| Jun 18, 2026 | $98.68 | $99.22 | $97.21 | $97.67 | +0.31% | 790,827 |
| Jun 17, 2026 | $100.00 | $101.20 | $96.56 | $97.37 | -2.77% | 496,025 |
| Jun 16, 2026 | $101.04 | $102.21 | $99.90 | $100.14 | -0.41% | 308,912 |
| Jun 15, 2026 | $103.80 | $104.00 | $100.39 | $100.55 | -1.36% | 387,708 |
| Jun 12, 2026 | $101.91 | $102.87 | $101.31 | $101.94 | +0.78% | 347,467 |
| Jun 11, 2026 | $101.29 | $102.07 | $99.30 | $101.15 | +0.17% | 343,815 |
| Jun 10, 2026 | $103.18 | $103.79 | $100.95 | $100.98 | -1.55% | 444,728 |
| Jun 9, 2026 | $102.48 | $105.10 | $101.09 | $102.57 | +1.21% | 492,993 |
| Jun 8, 2026 | $101.00 | $101.98 | $100.20 | $101.34 | +0.35% | 302,264 |
| Jun 5, 2026 | $102.02 | $103.19 | $100.75 | $100.99 | +0.05% | 348,682 |
| Jun 4, 2026 | $102.06 | $103.15 | $100.00 | $100.94 | +0.06% | 390,355 |
| Jun 3, 2026 | $103.59 | $103.59 | $99.68 | $100.88 | -2.03% | 376,987 |
| Jun 2, 2026 | $102.24 | $103.98 | $101.89 | $102.97 | -0.05% | 416,887 |
| Jun 1, 2026 | $102.52 | $103.91 | $101.13 | $103.02 | -0.96% | 413,474 |
| May 29, 2026 | $106.59 | $106.96 | $103.23 | $104.02 | -2.86% | 487,798 |
| May 28, 2026 | $105.21 | $107.42 | $101.00 | $107.08 | +0.85% | 369,677 |
| May 27, 2026 | $107.71 | $108.57 | $105.90 | $106.18 | -0.78% | 309,213 |
| May 26, 2026 | $104.90 | $107.45 | $103.90 | $107.02 | +2.17% | 300,436 |
| May 22, 2026 | $104.96 | $105.81 | $101.00 | $104.75 | -0.04% | 379,533 |
| May 21, 2026 | $105.25 | $106.11 | $103.18 | $104.79 | -1.74% | 468,137 |
| May 20, 2026 | $102.59 | $106.88 | $101.51 | $106.65 | +4.25% | 402,083 |
| May 19, 2026 | $104.03 | $105.32 | $102.28 | $102.30 | -2.55% | 338,792 |
| May 18, 2026 | $103.74 | $106.55 | $102.75 | $104.98 | +1.17% | 404,149 |
| May 15, 2026 | $106.00 | $107.38 | $103.24 | $103.77 | -2.94% | 517,737 |
| May 14, 2026 | $105.99 | $107.39 | $104.43 | $106.91 | +2.23% | 680,715 |
| May 13, 2026 | $101.97 | $104.78 | $99.09 | $104.58 | -1.09% | 1,031,321 |
| May 12, 2026 | $105.47 | $107.89 | $104.04 | $105.73 | +0.50% | 794,168 |
| May 11, 2026 | $106.95 | $107.16 | $104.52 | $105.20 | -1.88% | 328,742 |
| May 8, 2026 | $108.45 | $109.75 | $106.03 | $107.22 | -0.49% | 475,306 |
| May 7, 2026 | $110.05 | $110.90 | $103.24 | $107.75 | -1.16% | 857,853 |
| May 6, 2026 | $109.90 | $111.51 | $103.03 | $109.01 | +4.52% | 563,363 |
| May 5, 2026 | $104.75 | $105.82 | $103.53 | $104.30 | -0.08% | 362,098 |
| May 4, 2026 | $106.52 | $108.23 | $104.29 | $104.38 | -2.92% | 327,393 |
| May 1, 2026 | $107.30 | $107.64 | $106.16 | $107.52 | +0.72% | 285,952 |
| Apr 30, 2026 | $107.06 | $107.50 | $105.77 | $106.75 | -0.55% | 259,594 |
| Apr 29, 2026 | $108.63 | $108.70 | $105.80 | $107.34 | -1.26% | 253,567 |
| Apr 28, 2026 | $107.51 | $108.81 | $105.15 | $108.71 | +1.79% | 331,871 |
| Apr 27, 2026 | $109.75 | $109.97 | $106.65 | $106.80 | -2.96% | 390,583 |
| Apr 24, 2026 | $110.93 | $112.43 | $109.02 | $110.06 | -0.73% | 346,473 |
| Apr 23, 2026 | $111.20 | $113.60 | $109.65 | $110.87 | -0.32% | 313,653 |
| Apr 22, 2026 | $111.06 | $112.65 | $110.41 | $111.23 | +0.42% | 652,050 |
| Apr 21, 2026 | $113.98 | $115.44 | $110.22 | $110.77 | -2.76% | 329,685 |
| Apr 20, 2026 | $113.87 | $115.63 | $113.72 | $113.91 | -0.41% | 338,896 |
| Apr 17, 2026 | $113.56 | $116.59 | $113.37 | $114.38 | +2.43% | 693,501 |
| Apr 16, 2026 | $109.04 | $111.95 | $107.52 | $111.67 | +2.71% | 384,336 |
| Apr 15, 2026 | $106.53 | $109.29 | $106.31 | $108.72 | +1.93% | 572,600 |
| Apr 14, 2026 | $107.01 | $108.94 | $106.06 | $106.66 | -0.17% | 729,097 |
| Apr 13, 2026 | $104.99 | $107.02 | $104.65 | $106.84 | +1.25% | 306,302 |
| Apr 10, 2026 | $106.19 | $106.19 | $104.10 | $105.52 | -0.50% | 257,023 |
| Apr 9, 2026 | $105.82 | $106.61 | $103.23 | $106.05 | -0.23% | 527,995 |
| Apr 8, 2026 | $106.27 | $107.49 | $105.35 | $106.29 | +3.45% | 548,248 |
| Apr 7, 2026 | $103.10 | $103.76 | $101.60 | $102.75 | -0.86% | 436,795 |
| Apr 6, 2026 | $103.82 | $103.86 | $102.00 | $103.64 | +0.31% | 295,986 |
| Apr 2, 2026 | $101.67 | $105.52 | $101.18 | $103.32 | -0.06% | 353,539 |
| Apr 1, 2026 | $104.34 | $104.77 | $102.55 | $103.38 | -0.24% | 439,800 |
| Mar 31, 2026 | $102.37 | $104.51 | $100.47 | $103.63 | +3.11% | 500,420 |
| Mar 30, 2026 | $101.82 | $101.93 | $99.42 | $100.50 | -0.27% | 863,274 |
| Mar 27, 2026 | $100.80 | $101.16 | $99.16 | $100.77 | -0.98% | 545,805 |
| Mar 26, 2026 | $101.22 | $102.80 | $100.57 | $101.77 | -0.47% | 605,176 |
| Mar 25, 2026 | $101.97 | $102.27 | $99.47 | $102.25 | +1.47% | 325,025 |
| Mar 24, 2026 | $99.87 | $102.30 | $98.91 | $100.77 | -0.61% | 498,529 |
| Mar 23, 2026 | $100.75 | $103.12 | $99.25 | $101.39 | +3.80% | 406,900 |
| Mar 20, 2026 | $100.05 | $101.52 | $96.49 | $97.68 | -2.82% | 1,279,678 |
| Mar 19, 2026 | $103.76 | $103.76 | $97.88 | $100.51 | -0.71% | 609,337 |
| Mar 18, 2026 | $104.45 | $105.66 | $101.20 | $101.23 | -3.97% | 636,376 |
| Mar 17, 2026 | $108.43 | $108.58 | $104.99 | $105.42 | -0.62% | 367,875 |
| Mar 16, 2026 | $108.69 | $108.93 | $105.89 | $106.08 | -0.92% | 394,132 |
| Mar 13, 2026 | $108.28 | $109.31 | $106.12 | $107.07 | -0.21% | 413,041 |
| Mar 12, 2026 | $108.16 | $109.66 | $107.16 | $107.30 | -2.19% | 356,000 |
| Mar 11, 2026 | $110.30 | $111.02 | $108.00 | $109.70 | -1.13% | 480,948 |
| Mar 10, 2026 | $114.45 | $114.91 | $110.07 | $110.95 | -3.52% | 547,745 |
| Mar 9, 2026 | $115.90 | $115.90 | $111.09 | $115.00 | -2.26% | 661,291 |
| Mar 6, 2026 | $120.78 | $122.61 | $117.40 | $117.66 | -4.25% | 769,399 |
| Mar 5, 2026 | $122.33 | $124.31 | $121.24 | $122.88 | -0.65% | 748,491 |
| Mar 4, 2026 | $126.67 | $127.88 | $123.65 | $123.68 | -1.71% | 704,952 |
| Mar 3, 2026 | $122.55 | $126.64 | $119.54 | $125.83 | -0.02% | 808,840 |
| Mar 2, 2026 | $113.50 | $126.43 | $113.27 | $125.85 | +7.78% | 1,415,904 |
| Feb 27, 2026 | $123.00 | $125.28 | $107.87 | $116.77 | -13.87% | 3,405,347 |
| Feb 26, 2026 | $130.13 | $136.37 | $129.70 | $135.58 | +4.63% | 548,623 |
| Feb 25, 2026 | $129.80 | $130.40 | $127.13 | $129.58 | +0.29% | 201,589 |
| Feb 24, 2026 | $127.89 | $130.45 | $127.89 | $129.21 | +1.33% | 260,985 |
| Feb 23, 2026 | $130.23 | $130.53 | $126.22 | $127.51 | -2.29% | 248,343 |
| Feb 20, 2026 | $129.57 | $131.56 | $128.27 | $130.50 | +0.47% | 371,172 |
| Feb 19, 2026 | $128.68 | $132.04 | $128.68 | $129.89 | +0.05% | 266,430 |
| Feb 18, 2026 | $129.75 | $131.90 | $129.05 | $129.82 | 0.00% | 307,644 |
| Feb 17, 2026 | $130.90 | $131.54 | $129.76 | $129.82 | -0.67% | 226,249 |
| Feb 13, 2026 | $129.58 | $132.84 | $129.42 | $130.69 | +1.24% | 260,762 |
| Feb 12, 2026 | $131.81 | $132.50 | $128.16 | $129.09 | -1.25% | 269,501 |
| Feb 11, 2026 | $132.57 | $133.62 | $130.08 | $130.73 | -0.58% | 204,657 |
| Feb 10, 2026 | $131.35 | $132.00 | $130.19 | $131.49 | +0.86% | 277,593 |
| Feb 9, 2026 | $131.20 | $132.85 | $130.03 | $130.37 | -0.41% | 221,862 |
| Feb 6, 2026 | $129.23 | $132.93 | $128.44 | $130.91 | +2.11% | 408,389 |
| Feb 5, 2026 | $128.94 | $130.03 | $127.42 | $128.21 | -0.33% | 329,328 |
| Feb 4, 2026 | $126.79 | $128.88 | $125.68 | $128.63 | +2.53% | 187,044 |
| Feb 3, 2026 | $128.13 | $129.00 | $124.13 | $125.46 | -2.49% | 213,696 |
| Feb 2, 2026 | $126.70 | $129.73 | $126.70 | $128.67 | +1.28% | 221,528 |
| Jan 30, 2026 | $125.62 | $127.48 | $125.22 | $127.04 | +0.32% | 238,970 |
| Jan 29, 2026 | $125.52 | $126.64 | $124.03 | $126.63 | +1.57% | 190,822 |
| Jan 28, 2026 | $125.05 | $125.34 | $123.28 | $124.67 | -0.65% | 173,606 |
| Jan 27, 2026 | $125.68 | $125.68 | $124.07 | $125.48 | +0.14% | 141,847 |
| Jan 26, 2026 | $125.26 | $126.35 | $123.78 | $125.30 | -0.12% | 161,668 |
| Jan 23, 2026 | $125.12 | $125.68 | $124.00 | $125.45 | -0.18% | 199,388 |
| Jan 22, 2026 | $126.00 | $126.87 | $125.28 | $125.67 | -0.02% | 169,449 |
| Jan 21, 2026 | $124.00 | $125.80 | $124.00 | $125.69 | +1.79% | 241,064 |
| Jan 20, 2026 | $123.99 | $125.69 | $122.59 | $123.48 | -1.78% | 202,800 |
| Jan 16, 2026 | $124.32 | $125.77 | $122.75 | $125.72 | +0.74% | 290,757 |
| Jan 15, 2026 | $122.66 | $125.47 | $122.66 | $124.80 | +2.32% | 264,548 |
| Jan 14, 2026 | $123.22 | $123.34 | $121.70 | $121.97 | -0.66% | 264,893 |
| Jan 13, 2026 | $124.10 | $124.98 | $122.52 | $122.78 | -1.02% | 175,101 |
| Jan 12, 2026 | $125.38 | $126.35 | $122.77 | $124.04 | -2.28% | 289,676 |
| Jan 9, 2026 | $123.54 | $127.19 | $122.75 | $126.93 | +2.45% | 276,958 |
| Jan 8, 2026 | $118.43 | $123.92 | $118.43 | $123.90 | +4.14% | 421,508 |
| Jan 7, 2026 | $119.84 | $119.85 | $118.27 | $118.97 | -1.06% | 175,547 |
| Jan 6, 2026 | $118.70 | $120.28 | $118.45 | $120.24 | +0.33% | 226,573 |
| Jan 5, 2026 | $115.91 | $120.44 | $115.91 | $119.85 | +2.91% | 178,716 |
| Jan 2, 2026 | $116.45 | $117.57 | $115.21 | $116.46 | -0.23% | 229,905 |
| Dec 31, 2025 | $117.82 | $118.22 | $116.21 | $116.73 | -1.38% | 220,990 |
| Dec 30, 2025 | $118.82 | $119.45 | $118.11 | $118.36 | -0.55% | 132,452 |
| Dec 29, 2025 | $119.67 | $120.11 | $118.14 | $119.02 | -0.51% | 196,290 |
| Dec 26, 2025 | $119.11 | $120.22 | $118.73 | $119.63 | +0.29% | 115,827 |
| Dec 24, 2025 | $117.90 | $120.00 | $117.90 | $119.29 | +0.89% | 97,539 |
| Dec 23, 2025 | $119.02 | $120.31 | $117.97 | $118.24 | -1.00% | 254,332 |
| Dec 22, 2025 | $118.35 | $120.33 | $118.35 | $119.44 | +0.41% | 200,547 |
| Dec 19, 2025 | $118.46 | $120.72 | $118.13 | $118.95 | -0.49% | 775,182 |
| Dec 18, 2025 | $121.05 | $122.42 | $119.44 | $119.54 | -0.44% | 357,997 |
| Dec 17, 2025 | $119.39 | $121.89 | $119.39 | $120.07 | +0.37% | 305,363 |
| Dec 16, 2025 | $120.28 | $121.08 | $118.53 | $119.63 | -0.01% | 328,180 |
| Dec 15, 2025 | $121.01 | $122.13 | $119.22 | $119.64 | +0.16% | 344,353 |
| Dec 12, 2025 | $121.16 | $122.24 | $118.41 | $119.45 | -1.14% | 430,959 |
| Dec 11, 2025 | $120.32 | $122.50 | $120.32 | $120.83 | +3.11% | 322,088 |
| Dec 10, 2025 | $115.10 | $117.87 | $114.84 | $117.19 | +2.33% | 286,681 |
| Dec 9, 2025 | $114.42 | $115.43 | $113.90 | $114.52 | +0.63% | 216,135 |
| Dec 8, 2025 | $116.95 | $117.59 | $113.49 | $113.80 | -2.48% | 203,746 |
| Dec 5, 2025 | $116.64 | $117.93 | $115.78 | $116.69 | +0.20% | 141,620 |
| Dec 4, 2025 | $116.62 | $118.22 | $116.30 | $116.46 | -1.56% | 206,221 |
| Dec 3, 2025 | $113.86 | $118.31 | $113.12 | $118.30 | +4.55% | 365,987 |
| Dec 2, 2025 | $113.87 | $114.47 | $112.99 | $113.15 | +0.35% | 260,496 |
| Dec 1, 2025 | $111.50 | $113.47 | $111.50 | $112.76 | +0.38% | 247,503 |
| Nov 28, 2025 | $111.84 | $113.78 | $111.84 | $112.33 | +0.55% | 117,802 |
| Nov 26, 2025 | $111.81 | $113.11 | $111.36 | $111.72 | -0.78% | 272,313 |
| Nov 25, 2025 | $111.76 | $114.03 | $110.77 | $112.60 | +1.38% | 189,210 |
| Nov 24, 2025 | $110.08 | $111.97 | $108.80 | $111.07 | +0.59% | 213,326 |
| Nov 21, 2025 | $109.69 | $112.54 | $107.49 | $110.42 | +1.19% | 338,459 |
| Nov 20, 2025 | $111.55 | $114.09 | $107.89 | $109.12 | -0.75% | 315,768 |
| Nov 19, 2025 | $109.41 | $110.42 | $109.25 | $109.95 | +0.86% | 260,182 |
| Nov 18, 2025 | $108.57 | $109.64 | $108.07 | $109.01 | +0.89% | 220,387 |
| Nov 17, 2025 | $111.79 | $112.65 | $108.00 | $108.05 | -2.96% | 226,240 |
| Nov 14, 2025 | $110.31 | $113.98 | $110.31 | $111.35 | -2.17% | 321,068 |
| Nov 13, 2025 | $113.77 | $116.59 | $113.23 | $113.82 | 0.00% | 362,749 |
| Nov 12, 2025 | $112.40 | $114.80 | $112.40 | $113.82 | +1.07% | 195,389 |
| Nov 11, 2025 | $113.19 | $114.27 | $111.68 | $112.61 | -1.02% | 178,536 |
| Nov 10, 2025 | $114.09 | $114.85 | $112.48 | $113.77 | +0.93% | 232,198 |
| Nov 7, 2025 | $111.83 | $113.39 | $111.80 | $112.72 | +0.40% | 235,352 |
| Nov 6, 2025 | $113.86 | $114.76 | $111.75 | $112.27 | -1.40% | 250,189 |
| Nov 5, 2025 | $105.22 | $116.00 | $105.22 | $113.86 | +7.54% | 510,485 |
| Nov 4, 2025 | $110.48 | $111.09 | $105.56 | $105.88 | -4.26% | 522,905 |
| Nov 3, 2025 | $110.38 | $112.63 | $109.95 | $110.59 | – | 244,315 |
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% | 9.8% | 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 | 8 of 10 | 4 of 9 |
| 2026 | 8.8% | -7.9% | -11.3% | 3.0% | -2.3% | -9.2% | 25.6% | -8.0% | -7.3% | 1.7% | 13.8% | |
| 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% |
See a number that looks wrong?