The Brink's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	84.70	84.70	83.52	83.90	83.90	0.62%	231,586
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
May 6, 2025	90.38	92.17	90.20	91.73	91.46	0.65%	294,094
May 5, 2025	90.94	92.80	90.83	91.14	90.87	-0.32%	341,001
May 2, 2025	90.26	91.95	90.25	91.43	91.16	2.80%	305,481
May 1, 2025	89.14	89.98	88.45	88.94	88.68	-0.34%	241,457
Apr 30, 2025	88.89	89.75	87.36	89.24	88.98	-0.55%	338,491
Apr 29, 2025	88.42	90.30	87.40	89.73	89.47	1.13%	329,758
Apr 28, 2025	89.11	90.41	88.26	88.73	88.47	-0.80%	308,737
Apr 25, 2025	90.04	90.55	88.90	89.45	89.19	-1.63%	344,516
Apr 24, 2025	90.83	92.34	90.26	90.93	90.66	0.04%	437,134
Apr 23, 2025	91.83	93.43	90.63	90.89	90.62	1.32%	371,891
Apr 22, 2025	88.30	90.23	87.87	89.71	89.45	3.13%	282,311
Apr 21, 2025	87.14	87.78	86.24	86.99	86.73	-0.63%	206,566
Apr 17, 2025	86.45	88.01	86.21	87.54	87.28	1.17%	272,457
Apr 16, 2025	86.93	87.40	85.23	86.53	86.28	-0.70%	195,665
Apr 15, 2025	87.68	88.20	86.84	87.14	86.88	-0.64%	147,028
Apr 14, 2025	87.47	88.35	86.07	87.70	87.44	1.50%	195,553
Apr 11, 2025	82.75	87.00	82.75	86.40	86.15	4.02%	348,923
Apr 10, 2025	86.92	86.92	81.16	83.06	82.82	-5.77%	489,150
Apr 9, 2025	82.41	89.08	80.21	88.15	87.89	6.15%	738,250
Apr 8, 2025	85.29	86.31	82.40	83.04	82.80	-0.13%	910,114
Apr 7, 2025	82.03	86.90	80.58	83.15	82.90	-1.47%	710,185
Apr 4, 2025	83.71	86.22	82.79	84.39	84.14	-2.05%	694,900
Apr 3, 2025	87.13	87.73	85.09	86.16	85.91	-5.05%	330,778
Apr 2, 2025	87.75	90.77	87.75	90.74	90.47	2.15%	331,046
Apr 1, 2025	85.74	89.07	85.26	88.83	88.57	3.10%	321,998
Mar 31, 2025	86.29	87.28	85.81	86.16	85.91	-1.16%	319,406
Mar 28, 2025	88.20	88.20	86.49	87.17	86.91	-0.95%	192,279
Mar 27, 2025	86.79	88.40	86.23	88.01	87.75	1.04%	221,702