The Brink's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	102.24	103.98	101.89	102.97	102.97	-0.05%	412,767
Jun 1, 2026	102.52	103.91	101.13	103.02	103.02	-0.96%	412,197
May 29, 2026	106.59	106.96	103.23	104.02	104.02	-2.86%	479,365
May 28, 2026	105.21	107.42	101.00	107.08	107.08	0.85%	368,700
May 27, 2026	107.71	108.57	105.90	106.18	106.18	-0.78%	309,063
May 26, 2026	104.90	107.45	103.90	107.02	107.02	2.17%	300,435
May 22, 2026	104.96	105.81	101.00	104.75	104.75	-0.04%	365,927
May 21, 2026	105.25	106.11	103.18	104.79	104.79	-1.74%	468,134
May 20, 2026	102.59	106.88	101.51	106.65	106.65	4.25%	402,083
May 19, 2026	104.03	105.32	102.28	102.30	102.30	-2.55%	338,792
May 18, 2026	103.74	106.55	102.75	104.98	104.98	1.42%	404,149
May 15, 2026	106.00	107.38	103.24	103.77	103.52	-2.94%	517,737
May 14, 2026	105.99	107.39	104.43	106.91	106.65	2.23%	680,715
May 13, 2026	101.97	104.78	99.09	104.58	104.32	-1.09%	1,031,321
May 12, 2026	105.47	107.89	104.04	105.73	105.47	0.50%	794,168
May 11, 2026	106.95	107.16	104.52	105.20	104.94	-1.88%	328,742
May 8, 2026	108.45	109.75	106.03	107.22	106.96	-0.49%	475,306
May 7, 2026	110.05	110.90	103.24	107.75	107.49	-1.16%	857,853
May 6, 2026	109.90	111.51	103.03	109.01	108.74	4.52%	563,363
May 5, 2026	104.75	105.82	103.53	104.30	104.04	-0.08%	362,098
May 4, 2026	106.52	108.23	104.29	104.38	104.12	-2.92%	327,393
May 1, 2026	107.30	107.64	106.16	107.52	107.26	0.72%	285,952
Apr 30, 2026	107.06	107.50	105.77	106.75	106.49	-0.55%	259,594
Apr 29, 2026	108.63	108.70	105.80	107.34	107.08	-1.26%	253,567
Apr 28, 2026	107.51	108.81	105.15	108.71	108.44	1.79%	331,871
Apr 27, 2026	109.75	109.97	106.65	106.80	106.54	-2.96%	390,583
Apr 24, 2026	110.93	112.43	109.02	110.06	109.79	-0.73%	346,473
Apr 23, 2026	111.20	113.60	109.65	110.87	110.60	-0.32%	313,653
Apr 22, 2026	111.06	112.65	110.41	111.23	110.96	0.42%	652,050
Apr 21, 2026	113.98	115.44	110.22	110.77	110.50	-2.76%	329,685
Apr 20, 2026	113.87	115.63	113.72	113.91	113.63	-0.41%	338,896
Apr 17, 2026	113.56	116.59	113.37	114.38	114.10	2.43%	693,501
Apr 16, 2026	109.04	111.95	107.52	111.67	111.40	2.71%	384,336
Apr 15, 2026	106.53	109.29	106.31	108.72	108.45	1.93%	572,600
Apr 14, 2026	107.01	108.94	106.06	106.66	106.40	-0.17%	729,097
Apr 13, 2026	104.99	107.02	104.65	106.84	106.58	1.25%	306,302
Apr 10, 2026	106.19	106.19	104.10	105.52	105.26	-0.50%	257,023
Apr 9, 2026	105.82	106.61	103.23	106.05	105.79	-0.23%	527,995
Apr 8, 2026	106.27	107.49	105.35	106.29	106.03	3.45%	548,248
Apr 7, 2026	103.10	103.76	101.60	102.75	102.50	-0.86%	436,795
Apr 6, 2026	103.82	103.86	102.00	103.64	103.39	0.31%	295,986
Apr 2, 2026	101.67	105.52	101.18	103.32	103.07	-0.06%	353,539
Apr 1, 2026	104.34	104.77	102.55	103.38	103.13	-0.24%	439,800
Mar 31, 2026	102.37	104.51	100.47	103.63	103.38	3.11%	500,420
Mar 30, 2026	101.82	101.93	99.42	100.50	100.25	-0.27%	863,274
Mar 27, 2026	100.80	101.16	99.16	100.77	100.52	-0.98%	545,805
Mar 26, 2026	101.22	102.80	100.57	101.77	101.52	-0.47%	605,176
Mar 25, 2026	101.97	102.27	99.47	102.25	102.00	1.47%	325,025
Mar 24, 2026	99.87	102.30	98.91	100.77	100.52	-0.61%	498,529
Mar 23, 2026	100.75	103.12	99.25	101.39	101.14	3.80%	406,900