The Brink's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	101.97	104.78	99.09	104.58	104.58	-1.09%	1,031,242
May 12, 2026	105.47	107.89	104.04	105.73	105.73	0.50%	794,067
May 11, 2026	106.95	107.16	104.52	105.20	105.20	-1.88%	328,742
May 8, 2026	108.45	109.75	106.03	107.22	107.22	-0.49%	475,306
May 7, 2026	110.05	110.90	103.24	107.75	107.75	-1.16%	857,853
May 6, 2026	109.90	111.51	103.03	109.01	109.01	4.52%	563,363
May 5, 2026	104.75	105.82	103.53	104.30	104.30	-0.08%	362,098
May 4, 2026	106.52	108.23	104.29	104.38	104.38	-2.92%	327,393
May 1, 2026	107.30	107.64	106.16	107.52	107.52	0.72%	285,952
Apr 30, 2026	107.06	107.50	105.77	106.75	106.75	-0.55%	259,594
Apr 29, 2026	108.63	108.70	105.80	107.34	107.34	-1.26%	253,567
Apr 28, 2026	107.51	108.81	105.15	108.71	108.71	1.79%	331,871
Apr 27, 2026	109.75	109.97	106.65	106.80	106.80	-2.96%	390,583
Apr 24, 2026	110.93	112.43	109.02	110.06	110.06	-0.73%	346,473
Apr 23, 2026	111.20	113.60	109.65	110.87	110.87	-0.32%	313,653
Apr 22, 2026	111.06	112.65	110.41	111.23	111.23	0.42%	652,050
Apr 21, 2026	113.98	115.44	110.22	110.77	110.77	-2.76%	329,685
Apr 20, 2026	113.87	115.63	113.72	113.91	113.91	-0.41%	338,896
Apr 17, 2026	113.56	116.59	113.37	114.38	114.38	2.43%	693,501
Apr 16, 2026	109.04	111.95	107.52	111.67	111.67	2.71%	384,336
Apr 15, 2026	106.53	109.29	106.31	108.72	108.72	1.93%	572,600
Apr 14, 2026	107.01	108.94	106.06	106.66	106.66	-0.17%	729,097
Apr 13, 2026	104.99	107.02	104.65	106.84	106.84	1.25%	306,302
Apr 10, 2026	106.19	106.19	104.10	105.52	105.52	-0.50%	257,023
Apr 9, 2026	105.82	106.61	103.23	106.05	106.05	-0.23%	527,995
Apr 8, 2026	106.27	107.49	105.35	106.29	106.29	3.45%	548,248
Apr 7, 2026	103.10	103.76	101.60	102.75	102.75	-0.86%	436,795
Apr 6, 2026	103.82	103.86	102.00	103.64	103.64	0.31%	295,986
Apr 2, 2026	101.67	105.52	101.18	103.32	103.32	-0.06%	353,539
Apr 1, 2026	104.34	104.77	102.55	103.38	103.38	-0.24%	439,800
Mar 31, 2026	102.37	104.51	100.47	103.63	103.63	3.11%	500,420
Mar 30, 2026	101.82	101.93	99.42	100.50	100.50	-0.27%	863,274
Mar 27, 2026	100.80	101.16	99.16	100.77	100.77	-0.98%	545,805
Mar 26, 2026	101.22	102.80	100.57	101.77	101.77	-0.47%	605,176
Mar 25, 2026	101.97	102.27	99.47	102.25	102.25	1.47%	325,025
Mar 24, 2026	99.87	102.30	98.91	100.77	100.77	-0.61%	498,529
Mar 23, 2026	100.75	103.12	99.25	101.39	101.39	3.80%	406,900
Mar 20, 2026	100.05	101.52	96.49	97.68	97.68	-2.82%	1,279,678
Mar 19, 2026	103.76	103.76	97.88	100.51	100.51	-0.71%	609,337
Mar 18, 2026	104.45	105.66	101.20	101.23	101.23	-3.97%	636,376
Mar 17, 2026	108.43	108.58	104.99	105.42	105.42	-0.62%	367,875
Mar 16, 2026	108.69	108.93	105.89	106.08	106.08	-0.92%	394,132
Mar 13, 2026	108.28	109.31	106.12	107.07	107.07	-0.21%	413,041
Mar 12, 2026	108.16	109.66	107.16	107.30	107.30	-2.19%	356,000
Mar 11, 2026	110.30	111.02	108.00	109.70	109.70	-1.13%	480,948
Mar 10, 2026	114.45	114.91	110.07	110.95	110.95	-3.52%	547,745
Mar 9, 2026	115.90	115.90	111.09	115.00	115.00	-2.26%	661,291
Mar 6, 2026	120.78	122.61	117.40	117.66	117.66	-4.25%	769,399
Mar 5, 2026	122.33	124.31	121.24	122.88	122.88	-0.65%	748,491
Mar 4, 2026	126.67	127.88	123.65	123.68	123.68	-1.71%	704,952