The Brink's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	123.54	127.19	122.75	126.93	126.93	2.45%	275,610
Jan 8, 2026	118.43	123.92	118.43	123.90	123.90	4.14%	416,841
Jan 7, 2026	119.84	119.85	118.27	118.97	118.97	-1.06%	174,960
Jan 6, 2026	118.70	120.28	118.45	120.24	120.24	0.33%	226,096
Jan 5, 2026	115.91	120.44	115.91	119.85	119.85	2.91%	178,672
Jan 2, 2026	116.45	117.57	115.21	116.46	116.46	-0.23%	229,904
Dec 31, 2025	117.82	118.22	116.21	116.73	116.73	-1.38%	220,975
Dec 30, 2025	118.82	119.45	118.11	118.36	118.36	-0.55%	132,449
Dec 29, 2025	119.67	120.11	118.14	119.02	119.02	-0.51%	191,721
Dec 26, 2025	119.11	120.22	118.73	119.63	119.63	0.29%	115,827
Dec 24, 2025	117.90	120.00	117.90	119.29	119.29	0.89%	97,538
Dec 23, 2025	119.02	120.31	117.97	118.24	118.24	-1.00%	254,332
Dec 22, 2025	118.35	120.33	118.35	119.44	119.44	0.41%	199,647
Dec 19, 2025	118.46	120.72	118.13	118.95	118.95	-0.49%	666,843
Dec 18, 2025	121.05	122.42	119.44	119.54	119.54	-0.44%	357,997
Dec 17, 2025	119.39	121.89	119.39	120.07	120.07	0.37%	305,363
Dec 16, 2025	120.28	121.08	118.53	119.63	119.63	-0.01%	328,180
Dec 15, 2025	121.01	122.13	119.22	119.64	119.64	0.16%	344,353
Dec 12, 2025	121.16	122.24	118.41	119.45	119.45	-1.14%	430,959
Dec 11, 2025	120.32	122.50	120.32	120.83	120.83	3.11%	322,088
Dec 10, 2025	115.10	117.87	114.84	117.19	117.19	2.33%	286,681
Dec 9, 2025	114.42	115.43	113.90	114.52	114.52	0.63%	216,135
Dec 8, 2025	116.95	117.59	113.49	113.80	113.80	-2.48%	203,746
Dec 5, 2025	116.64	117.93	115.78	116.69	116.69	0.20%	141,620
Dec 4, 2025	116.62	118.22	116.30	116.46	116.46	-1.56%	206,221
Dec 3, 2025	113.86	118.31	113.12	118.30	118.30	4.55%	365,987
Dec 2, 2025	113.87	114.47	112.99	113.15	113.15	0.35%	260,496
Dec 1, 2025	111.50	113.47	111.50	112.76	112.76	0.38%	247,503
Nov 28, 2025	111.84	113.78	111.84	112.33	112.33	0.55%	117,802
Nov 26, 2025	111.81	113.11	111.36	111.72	111.72	-0.78%	272,313
Nov 25, 2025	111.76	114.03	110.77	112.60	112.60	1.38%	189,210
Nov 24, 2025	110.08	111.97	108.80	111.07	111.07	0.59%	213,326
Nov 21, 2025	109.69	112.54	107.49	110.42	110.42	1.19%	338,459
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