The Brink's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	100.88	103.64	100.18	101.80	101.80	1.83%	403,517
Oct 1, 2026	101.38	101.66	98.75	99.97	99.97	-1.01%	402,464
Sep 30, 2026	103.05	103.05	97.75	100.99	100.99	-2.07%	744,801
Sep 29, 2026	104.33	105.38	102.28	103.12	103.12	-1.56%	452,525
Sep 28, 2026	107.79	107.85	102.07	104.75	104.75	-1.94%	426,951
Sep 25, 2026	104.98	107.81	104.65	106.82	106.82	0.92%	364,179
Sep 24, 2026	106.66	108.16	104.40	105.85	105.85	0.85%	287,046
Sep 23, 2026	106.53	106.92	104.86	104.96	104.96	-2.02%	275,350
Sep 22, 2026	108.50	109.18	106.07	107.12	107.12	0.07%	439,727
Sep 21, 2026	106.41	107.62	105.70	107.05	107.05	0.88%	286,307
Sep 18, 2026	106.31	107.27	105.28	106.12	106.12	-0.41%	1,337,240
Sep 17, 2026	109.19	109.42	106.53	106.56	106.56	-1.72%	342,491
Sep 16, 2026	109.91	109.91	107.73	108.42	108.42	-0.40%	361,852
Sep 15, 2026	108.37	110.53	107.24	108.85	108.85	-0.39%	363,805
Sep 14, 2026	111.91	113.89	108.87	109.28	109.28	-2.41%	441,926
Sep 11, 2026	110.54	112.48	109.96	111.98	111.98	2.46%	445,448
Sep 10, 2026	109.21	109.73	107.89	109.29	109.29	1.02%	482,642
Sep 9, 2026	105.28	108.41	103.99	108.19	108.19	2.58%	444,268
Sep 8, 2026	108.05	108.74	105.25	105.47	105.47	-3.12%	233,884
Sep 4, 2026	106.92	109.12	104.98	108.87	108.87	2.37%	307,220
Sep 3, 2026	108.86	110.08	106.08	106.35	106.35	-1.04%	400,382
Sep 2, 2026	110.17	111.13	107.18	107.47	107.47	-2.32%	409,433
Sep 1, 2026	108.69	110.98	108.00	110.02	110.02	1.00%	455,141
Aug 31, 2026	110.80	111.00	108.54	108.93	108.93	-1.84%	404,287
Aug 28, 2026	110.10	111.41	109.11	110.97	110.97	1.35%	232,327
Aug 27, 2026	112.57	112.57	108.98	109.49	109.49	-1.82%	334,458
Aug 26, 2026	111.45	112.32	110.74	111.52	111.52	0.47%	266,782
Aug 25, 2026	112.26	113.39	110.01	111.00	111.00	-1.58%	320,916
Aug 24, 2026	111.98	112.84	109.23	112.78	112.78	1.21%	360,947
Aug 21, 2026	113.72	113.94	111.29	111.43	111.43	-1.49%	395,340
Aug 20, 2026	108.54	113.77	107.75	113.12	113.12	3.61%	427,259
Aug 19, 2026	110.53	111.05	108.71	109.18	109.18	0.04%	532,735
Aug 18, 2026	112.37	112.48	109.03	109.14	109.14	-1.92%	275,491
Aug 17, 2026	113.56	116.63	111.22	111.28	111.28	-2.62%	347,919
Aug 14, 2026	115.12	115.52	113.62	114.27	114.27	-0.24%	315,455
Aug 13, 2026	115.10	116.12	113.24	114.55	114.55	0.52%	370,420
Aug 12, 2026	112.32	114.67	111.85	113.96	113.96	0.04%	616,093
Aug 11, 2026	110.49	114.74	110.08	113.91	113.91	3.08%	531,543
Aug 10, 2026	111.06	112.74	108.98	110.51	110.51	-1.50%	377,149
Aug 7, 2026	112.26	114.06	111.21	112.19	112.19	-0.58%	344,413
Aug 6, 2026	117.15	117.15	110.73	112.85	112.85	-2.54%	670,166
Aug 5, 2026	111.54	119.16	111.54	115.79	115.79	-1.86%	850,793
Aug 4, 2026	115.05	118.48	113.15	117.98	117.98	2.05%	530,761
Aug 3, 2026	119.13	121.25	114.71	115.61	115.61	-2.40%	540,399
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