The Brink's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	94.42	94.74	93.21	93.40	93.40	-0.99%	163,728
Jul 17, 2025	92.50	94.76	92.50	94.33	94.33	1.93%	181,202
Jul 16, 2025	91.95	92.64	90.92	92.54	92.54	0.70%	176,176
Jul 15, 2025	93.68	94.14	91.86	91.90	91.90	-1.93%	177,492
Jul 14, 2025	92.69	93.88	92.59	93.71	93.71	0.69%	206,048
Jul 11, 2025	93.74	94.27	92.90	93.07	93.07	-1.68%	188,106
Jul 10, 2025	94.21	95.86	93.74	94.66	94.66	0.48%	207,488
Jul 9, 2025	94.69	94.77	93.37	94.21	94.21	-0.43%	176,244
Jul 8, 2025	94.78	95.65	94.34	94.62	94.62	0.14%	233,194
Jul 7, 2025	94.37	95.21	94.07	94.49	94.49	0.03%	235,925
Jul 3, 2025	93.99	94.77	93.49	94.46	94.46	1.21%	140,372
Jul 2, 2025	92.83	93.87	91.50	93.33	93.33	0.53%	241,810
Jul 1, 2025	89.00	93.43	88.66	92.84	92.84	3.98%	305,692
Jun 30, 2025	89.32	89.63	88.22	89.29	89.29	0.21%	351,697
Jun 27, 2025	90.01	90.23	88.89	89.10	89.10	-0.93%	522,669
Jun 26, 2025	89.10	90.24	88.75	89.94	89.94	1.36%	217,730
Jun 25, 2025	88.44	88.91	87.56	88.73	88.73	0.15%	228,553
Jun 24, 2025	86.17	88.81	85.66	88.60	88.60	3.28%	400,914
Jun 23, 2025	85.85	86.41	84.66	85.79	85.79	-0.36%	385,489
Jun 20, 2025	87.67	88.14	85.45	86.10	86.10	-1.15%	958,184
Jun 18, 2025	85.82	87.32	85.82	87.10	87.10	1.39%	422,223
Jun 17, 2025	84.95	86.52	84.95	85.91	85.91	0.05%	387,739
Jun 16, 2025	84.94	86.16	84.38	85.87	85.87	1.89%	340,412
Jun 13, 2025	83.35	86.36	83.35	84.28	84.28	-0.31%	305,102
Jun 12, 2025	83.66	84.76	83.36	84.54	84.54	-0.08%	289,436
Jun 11, 2025	85.64	85.71	84.35	84.61	84.61	-0.93%	259,239
Jun 10, 2025	84.30	85.55	84.07	85.40	85.40	1.58%	371,253
Jun 9, 2025	84.44	85.14	83.98	84.07	84.07	0.20%	362,625
Jun 6, 2025	84.70	84.70	83.52	83.90	83.90	0.62%	231,685
Jun 5, 2025	83.35	83.92	83.10	83.38	83.38	0.07%	372,358
Jun 4, 2025	83.02	84.15	83.02	83.32	83.32	0.43%	331,175
Jun 3, 2025	82.12	83.57	81.97	82.96	82.96	1.00%	251,241
Jun 2, 2025	81.31	82.26	80.10	82.14	82.14	0.10%	420,848
May 30, 2025	82.46	82.80	81.83	82.06	82.06	-0.73%	324,086
May 29, 2025	83.97	84.19	82.49	82.66	82.66	-0.86%	328,911
May 28, 2025	84.36	84.46	83.29	83.38	83.38	-1.20%	287,260
May 27, 2025	83.60	84.70	83.11	84.39	84.39	2.45%	411,852
May 23, 2025	81.85	82.60	81.59	82.37	82.37	-1.22%	272,099
May 22, 2025	83.64	83.99	83.09	83.39	83.39	-0.79%	251,451
May 21, 2025	85.54	85.98	84.00	84.05	84.05	-2.81%	307,266
May 20, 2025	86.06	87.13	85.95	86.48	86.48	0.43%	330,733
May 19, 2025	86.63	87.10	85.64	86.11	86.11	-2.00%	325,761
May 16, 2025	88.54	89.10	87.80	87.87	87.61	-0.70%	339,154
May 15, 2025	87.00	88.60	86.38	88.49	88.23	1.55%	392,584
May 14, 2025	89.86	89.86	87.00	87.14	86.88	-3.04%	518,376
May 13, 2025	92.90	93.75	87.01	89.87	89.61	-4.80%	1,181,980
May 12, 2025	95.00	95.67	93.36	94.40	94.12	1.99%	447,108
May 9, 2025	93.44	94.01	92.41	92.56	92.29	-0.68%	270,210
May 8, 2025	92.51	94.50	92.50	93.19	92.92	2.34%	350,432
May 7, 2025	91.89	92.55	90.72	91.06	90.79	-0.73%	281,075