The Brink's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	112.21	112.84	110.64	112.04	112.04	-0.03%	354,226
Aug 28, 2025	112.79	112.93	111.40	112.07	112.07	-0.33%	196,697
Aug 27, 2025	111.38	113.00	111.11	112.44	112.44	0.54%	263,747
Aug 26, 2025	111.76	112.96	111.00	111.84	111.84	-0.20%	305,208
Aug 25, 2025	112.84	114.00	111.83	112.06	112.06	-0.99%	173,627
Aug 22, 2025	110.50	113.66	110.15	113.18	113.18	2.94%	393,347
Aug 21, 2025	109.34	110.83	109.27	109.95	109.95	0.17%	159,773
Aug 20, 2025	110.92	111.52	109.68	109.76	109.76	-0.89%	207,274
Aug 19, 2025	111.22	112.31	110.12	110.75	110.75	0.07%	458,394
Aug 18, 2025	110.73	111.88	110.37	110.67	110.67	0.40%	334,938
Aug 15, 2025	111.54	111.71	109.30	110.23	110.23	-0.98%	349,047
Aug 14, 2025	111.75	115.00	110.78	111.32	111.32	-0.01%	455,692
Aug 13, 2025	109.66	111.43	109.17	111.33	111.33	2.24%	544,386
Aug 12, 2025	106.61	109.38	106.07	108.89	108.89	2.13%	477,622
Aug 11, 2025	105.30	106.67	105.08	106.62	106.62	1.07%	347,058
Aug 8, 2025	104.77	105.64	103.41	105.49	105.49	0.50%	406,967
Aug 7, 2025	100.52	105.00	100.52	104.96	104.96	4.94%	813,709
Aug 6, 2025	93.97	100.16	91.51	100.02	100.02	12.81%	966,182
Aug 5, 2025	87.67	89.29	87.00	88.66	88.66	1.33%	357,342
Aug 4, 2025	84.99	88.03	84.99	87.50	87.50	2.71%	248,650
Aug 1, 2025	86.63	86.63	85.06	85.19	85.19	-2.46%	248,792
Jul 31, 2025	86.50	87.87	86.50	87.34	87.34	-0.31%	268,414
Jul 30, 2025	89.87	90.14	87.26	87.61	87.61	-2.30%	282,085
Jul 29, 2025	91.91	92.00	89.59	89.67	89.67	-1.97%	219,645
Jul 28, 2025	91.49	92.65	90.80	91.47	91.47	-0.33%	263,242
Jul 25, 2025	93.33	93.33	91.18	91.77	91.52	-1.63%	232,410
Jul 24, 2025	93.56	94.38	93.27	93.29	93.03	-1.11%	165,881
Jul 23, 2025	94.41	94.55	93.61	94.34	94.08	0.30%	155,686
Jul 22, 2025	92.59	94.25	92.59	94.06	93.80	1.40%	216,754
Jul 21, 2025	93.89	94.06	92.60	92.76	92.50	-0.69%	136,498
Jul 18, 2025	94.42	94.74	93.21	93.40	93.14	-0.99%	163,728
Jul 17, 2025	92.50	94.76	92.50	94.33	94.07	1.93%	181,202
Jul 16, 2025	91.95	92.64	90.92	92.54	92.28	0.70%	176,176
Jul 15, 2025	93.68	94.14	91.86	91.90	91.65	-1.93%	177,492
Jul 14, 2025	92.69	93.88	92.59	93.71	93.45	0.69%	206,048
Jul 11, 2025	93.74	94.27	92.90	93.07	92.81	-1.68%	188,106
Jul 10, 2025	94.21	95.86	93.74	94.66	94.40	0.48%	207,488
Jul 9, 2025	94.69	94.77	93.37	94.21	93.95	-0.43%	176,244
Jul 8, 2025	94.78	95.65	94.34	94.62	94.36	0.14%	233,194
Jul 7, 2025	94.37	95.21	94.07	94.49	94.23	0.03%	235,925
Jul 3, 2025	93.99	94.77	93.49	94.46	94.20	1.21%	140,372
Jul 2, 2025	92.83	93.87	91.50	93.33	93.07	0.53%	241,810
Jul 1, 2025	89.00	93.43	88.66	92.84	92.58	3.98%	305,692
Jun 30, 2025	89.32	89.63	88.22	89.29	89.04	0.21%	351,697
Jun 27, 2025	90.01	90.23	88.89	89.10	88.85	-0.93%	522,669
Jun 26, 2025	89.10	90.24	88.75	89.94	89.69	1.36%	217,730
Jun 25, 2025	88.44	88.91	87.56	88.73	88.48	0.15%	228,553
Jun 24, 2025	86.17	88.81	85.66	88.60	88.35	3.28%	400,914
Jun 23, 2025	85.85	86.41	84.66	85.79	85.55	-0.36%	385,489
Jun 20, 2025	87.67	88.14	85.45	86.10	85.86	-1.15%	958,184