The Brink's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	116.52	118.58	114.12	118.45	118.45	0.83%	436,579
Jul 30, 2026	121.13	122.47	117.45	117.48	117.48	-3.48%	493,085
Jul 29, 2026	117.18	123.73	116.33	121.71	121.71	2.94%	676,450
Jul 28, 2026	118.19	119.66	114.86	118.23	118.23	0.24%	854,000
Jul 27, 2026	119.93	123.01	117.90	117.95	117.95	-3.12%	1,126,322
Jul 24, 2026	122.29	123.49	120.12	122.00	121.75	0.75%	518,338
Jul 23, 2026	120.72	123.76	120.00	121.09	120.84	-1.34%	449,488
Jul 22, 2026	124.27	124.32	121.51	122.73	122.47	-0.37%	589,230
Jul 21, 2026	118.56	123.25	118.56	123.19	122.93	3.01%	665,479
Jul 20, 2026	120.12	121.66	118.57	119.59	119.34	-0.44%	615,666
Jul 17, 2026	117.03	120.48	116.87	120.12	119.87	2.00%	556,075
Jul 16, 2026	112.38	117.80	112.38	117.77	117.52	5.26%	668,879
Jul 15, 2026	109.79	113.08	109.00	111.88	111.65	2.53%	701,868
Jul 14, 2026	106.66	109.42	106.66	109.12	108.89	1.58%	551,829
Jul 13, 2026	105.14	108.00	105.00	107.42	107.20	3.05%	398,080
Jul 10, 2026	104.12	104.57	102.63	104.24	104.02	0.86%	339,696
Jul 9, 2026	103.23	104.49	101.65	103.35	103.13	-0.40%	276,123
Jul 8, 2026	102.02	104.23	101.58	103.76	103.54	-0.14%	423,640
Jul 7, 2026	105.19	106.98	103.53	103.91	103.69	-0.62%	716,250
Jul 6, 2026	101.40	104.82	101.27	104.56	104.34	3.01%	427,314
Jul 2, 2026	99.40	101.99	99.16	101.50	101.29	2.53%	560,098
Jul 1, 2026	95.00	99.60	95.00	99.00	98.79	4.77%	726,623
Jun 30, 2026	92.93	95.92	91.28	94.49	94.29	2.53%	745,098
Jun 29, 2026	93.91	94.98	91.05	92.16	91.97	-2.05%	699,844
Jun 26, 2026	95.86	96.26	92.94	94.09	93.89	-1.15%	1,126,415
Jun 25, 2026	96.33	97.21	94.64	95.18	94.98	-1.10%	393,880
Jun 24, 2026	97.68	98.79	96.19	96.24	96.04	-0.42%	368,911
Jun 23, 2026	97.55	98.24	95.90	96.65	96.45	-0.92%	408,495
Jun 22, 2026	96.89	98.00	96.55	97.55	97.35	-0.12%	494,020
Jun 18, 2026	98.68	99.22	97.21	97.67	97.47	0.31%	790,827
Jun 17, 2026	100.00	101.20	96.56	97.37	97.17	-2.77%	496,025
Jun 16, 2026	101.04	102.21	99.90	100.14	99.93	-0.41%	308,912
Jun 15, 2026	103.80	104.00	100.39	100.55	100.34	-1.36%	387,708
Jun 12, 2026	101.91	102.87	101.31	101.94	101.73	0.78%	347,467
Jun 11, 2026	101.29	102.07	99.30	101.15	100.94	0.17%	343,815
Jun 10, 2026	103.18	103.79	100.95	100.98	100.77	-1.55%	444,728
Jun 9, 2026	102.48	105.10	101.09	102.57	102.36	1.21%	492,993
Jun 8, 2026	101.00	101.98	100.20	101.34	101.13	0.35%	302,264
Jun 5, 2026	102.02	103.19	100.75	100.99	100.78	0.05%	348,682
Jun 4, 2026	102.06	103.15	100.00	100.94	100.73	0.06%	390,355
Jun 3, 2026	103.59	103.59	99.68	100.88	100.67	-2.03%	376,987
Jun 2, 2026	102.24	103.98	101.89	102.97	102.75	-0.05%	416,887
Jun 1, 2026	102.52	103.91	101.13	103.02	102.80	-0.96%	413,474
May 29, 2026	106.59	106.96	103.23	104.02	103.80	-2.86%	487,798
May 28, 2026	105.21	107.42	101.00	107.08	106.86	0.85%	369,677
May 27, 2026	107.71	108.57	105.90	106.18	105.96	-0.78%	309,213
May 26, 2026	104.90	107.45	103.90	107.02	106.80	2.17%	300,436
May 22, 2026	104.96	105.81	101.00	104.75	104.53	-0.04%	379,533
May 21, 2026	105.25	106.11	103.18	104.79	104.57	-1.74%	468,137
May 20, 2026	102.59	106.88	101.51	106.65	106.43	4.25%	402,083