The Brink's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	113.87	114.47	113.00	113.36	-	0.53%	47,525
Dec 1, 2025	111.50	113.47	111.50	112.76	112.76	0.38%	245,048
Nov 28, 2025	111.84	113.78	111.84	112.33	112.33	0.55%	117,105
Nov 26, 2025	111.81	113.11	111.36	111.72	111.72	-0.78%	271,756
Nov 25, 2025	111.76	114.03	110.77	112.60	112.60	1.38%	189,177
Nov 24, 2025	110.08	111.97	108.80	111.07	111.07	0.59%	209,458
Nov 21, 2025	109.69	112.54	107.49	110.42	110.42	1.19%	338,274
Nov 20, 2025	111.55	114.09	107.89	109.12	109.12	-0.75%	315,768
Nov 19, 2025	109.41	110.42	109.25	109.95	109.95	0.86%	260,182
Nov 18, 2025	108.57	109.64	108.07	109.01	109.01	0.89%	220,387
Nov 17, 2025	111.79	112.65	108.00	108.05	108.05	-2.96%	226,240
Nov 14, 2025	110.31	113.98	110.31	111.35	111.35	-2.17%	321,068
Nov 13, 2025	113.77	116.59	113.23	113.82	113.82	-	362,749
Nov 12, 2025	112.40	114.80	112.40	113.82	113.82	1.07%	195,389
Nov 11, 2025	113.19	114.27	111.68	112.61	112.61	-1.02%	178,536
Nov 10, 2025	114.09	114.85	112.48	113.77	113.77	0.93%	232,198
Nov 7, 2025	111.83	113.39	111.80	112.72	112.72	0.40%	235,352
Nov 6, 2025	113.86	114.76	111.75	112.27	112.27	-1.40%	250,189
Nov 5, 2025	105.22	116.00	105.22	113.86	113.86	7.54%	510,485
Nov 4, 2025	110.48	111.09	105.56	105.88	105.88	-4.26%	522,905
Nov 3, 2025	110.38	112.63	109.95	110.59	110.59	-0.51%	244,315
Oct 31, 2025	111.37	112.01	109.98	111.16	110.91	-0.52%	260,343
Oct 30, 2025	112.05	113.37	111.64	111.74	111.48	-0.91%	182,290
Oct 29, 2025	114.74	115.28	112.19	112.77	112.51	-2.18%	186,701
Oct 28, 2025	115.62	116.09	114.14	115.28	115.02	-0.41%	184,310
Oct 27, 2025	115.43	116.75	114.98	115.76	115.49	0.35%	162,003
Oct 24, 2025	116.67	116.67	115.30	115.36	115.10	-0.52%	133,573
Oct 23, 2025	113.92	117.42	113.92	115.96	115.69	2.00%	197,544
Oct 22, 2025	115.51	116.04	113.43	113.69	113.43	-0.99%	205,906
Oct 21, 2025	113.50	115.46	113.41	114.83	114.57	0.98%	185,899
Oct 20, 2025	111.82	113.75	111.55	113.72	113.46	1.91%	159,146
Oct 17, 2025	110.78	111.71	109.72	111.59	111.33	0.67%	190,718
Oct 16, 2025	112.26	112.26	109.75	110.85	110.60	-1.14%	217,917
Oct 15, 2025	112.25	113.27	111.62	112.13	111.87	0.24%	200,039
Oct 14, 2025	110.05	111.99	110.02	111.86	111.60	0.66%	165,828
Oct 13, 2025	111.30	111.77	110.76	111.13	110.88	0.67%	159,191
Oct 10, 2025	113.10	114.00	110.08	110.39	110.14	-2.55%	154,017
Oct 9, 2025	114.56	114.61	112.63	113.28	113.02	-1.26%	134,958
Oct 8, 2025	113.93	115.46	113.02	114.73	114.47	1.50%	181,518
Oct 7, 2025	115.37	115.90	112.64	113.04	112.78	-1.66%	210,608
Oct 6, 2025	115.37	116.21	114.40	114.95	114.69	0.10%	174,292
Oct 3, 2025	115.94	117.17	114.75	114.83	114.57	-1.26%	167,397
Oct 2, 2025	118.29	118.29	115.55	116.29	116.02	-1.73%	172,169
Oct 1, 2025	116.46	118.60	116.18	118.34	118.07	1.27%	197,967
Sep 30, 2025	116.38	117.07	115.46	116.86	116.59	0.66%	162,379
Sep 29, 2025	117.70	117.70	115.74	116.09	115.82	-0.78%	254,914
Sep 26, 2025	115.65	117.59	115.65	117.00	116.73	1.10%	200,079
Sep 25, 2025	116.34	116.35	115.42	115.73	115.46	-0.52%	158,777
Sep 24, 2025	115.63	116.55	115.16	116.34	116.07	0.52%	183,445
Sep 23, 2025	116.20	117.59	115.27	115.74	115.47	-0.52%	252,206