The Brink's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	111.20	113.60	109.65	110.87	110.87	-0.32%	313,482
Apr 22, 2026	111.06	112.65	110.41	111.23	111.23	0.42%	471,458
Apr 21, 2026	113.98	115.44	110.22	110.77	110.77	-2.76%	329,626
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%	693,163
Apr 16, 2026	109.04	111.95	107.52	111.67	111.67	2.71%	384,327
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%	728,434
Apr 13, 2026	104.99	107.02	104.65	106.84	106.84	1.25%	306,270
Apr 10, 2026	106.19	106.19	104.10	105.52	105.52	-0.50%	257,015
Apr 9, 2026	105.82	106.61	103.23	106.05	106.05	-0.23%	459,995
Apr 8, 2026	106.27	107.49	105.35	106.29	106.29	3.45%	548,245
Apr 7, 2026	103.10	103.76	101.60	102.75	102.75	-0.86%	436,678
Apr 6, 2026	103.82	103.86	102.00	103.64	103.64	0.31%	293,329
Apr 2, 2026	101.67	105.52	101.18	103.32	103.32	-0.06%	353,533
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%	863,255
Mar 27, 2026	100.80	101.16	99.16	100.77	100.77	-0.98%	542,868
Mar 26, 2026	101.22	102.80	100.57	101.77	101.77	-0.47%	605,068
Mar 25, 2026	101.97	102.27	99.47	102.25	102.25	1.47%	325,024
Mar 24, 2026	99.87	102.30	98.91	100.77	100.77	-0.61%	498,488
Mar 23, 2026	100.75	103.12	99.25	101.39	101.39	3.80%	406,706
Mar 20, 2026	100.05	101.52	96.49	97.68	97.68	-2.82%	1,262,952
Mar 19, 2026	103.76	103.76	97.88	100.51	100.51	-0.71%	605,348
Mar 18, 2026	104.45	105.66	101.20	101.23	101.23	-3.97%	635,701
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%	394,053
Mar 13, 2026	108.28	109.31	106.12	107.07	107.07	-0.21%	412,707
Mar 12, 2026	108.16	109.66	107.16	107.30	107.30	-2.19%	355,475
Mar 11, 2026	110.30	111.02	108.00	109.70	109.70	-1.13%	480,749
Mar 10, 2026	114.45	114.91	110.07	110.95	110.95	-3.52%	547,682
Mar 9, 2026	115.90	115.90	111.09	115.00	115.00	-2.26%	661,241
Mar 6, 2026	120.78	122.61	117.40	117.66	117.66	-4.25%	769,074
Mar 5, 2026	122.33	124.31	121.24	122.88	122.88	-0.65%	748,239
Mar 4, 2026	126.67	127.88	123.65	123.68	123.68	-1.71%	704,677
Mar 3, 2026	122.55	126.64	119.54	125.83	125.83	-0.02%	808,354
Mar 2, 2026	113.50	126.43	113.27	125.85	125.85	7.78%	1,415,490
Feb 27, 2026	123.00	125.28	107.87	116.77	116.77	-13.87%	3,405,347
Feb 26, 2026	130.13	136.37	129.70	135.58	135.58	4.63%	548,623
Feb 25, 2026	129.80	130.40	127.13	129.58	129.58	0.29%	201,589
Feb 24, 2026	127.89	130.45	127.89	129.21	129.21	1.33%	260,985
Feb 23, 2026	130.23	130.53	126.22	127.51	127.51	-2.29%	248,343
Feb 20, 2026	129.57	131.56	128.27	130.50	130.50	0.47%	371,172
Feb 19, 2026	128.68	132.04	128.68	129.89	129.89	0.05%	266,430
Feb 18, 2026	129.75	131.90	129.05	129.82	129.82	-	307,644
Feb 17, 2026	130.90	131.54	129.76	129.82	129.82	-0.67%	226,249
Feb 13, 2026	129.58	132.84	129.42	130.69	130.69	1.24%	260,762
Feb 12, 2026	131.81	132.50	128.16	129.09	129.09	-1.25%	269,501
Feb 11, 2026	132.57	133.62	130.08	130.73	130.73	-0.58%	204,657