The Brink's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	115.74	116.81	114.62	116.80	116.80	0.17%	365,164
Nov 10, 2026	114.29	118.13	112.73	116.60	116.60	1.77%	652,307
Nov 9, 2026	112.12	115.68	108.53	114.57	114.57	3.92%	811,504
Nov 6, 2026	109.50	111.26	106.99	110.25	110.25	0.25%	528,085
Nov 5, 2026	111.88	114.85	109.19	109.98	109.98	-2.69%	656,736
Nov 4, 2026	107.06	119.65	107.06	113.02	113.02	4.65%	799,670
Nov 3, 2026	107.62	108.60	106.43	108.00	108.00	0.61%	836,470
Nov 2, 2026	103.25	109.11	102.20	107.35	107.35	4.78%	480,160
Oct 30, 2026	102.74	103.80	100.96	102.71	102.46	0.51%	395,130
Oct 29, 2026	101.09	102.53	98.44	102.19	101.94	2.00%	499,837
Oct 28, 2026	107.32	107.32	98.85	100.19	99.94	-6.48%	801,252
Oct 27, 2026	109.78	110.48	106.58	107.13	106.86	-3.39%	547,223
Oct 26, 2026	111.35	112.46	110.37	110.89	110.61	-0.34%	374,371
Oct 23, 2026	111.00	114.56	110.10	111.27	110.99	0.04%	540,720
Oct 22, 2026	108.52	111.43	108.34	111.22	110.94	2.29%	609,025
Oct 21, 2026	107.92	110.17	107.00	108.73	108.46	1.39%	415,738
Oct 20, 2026	102.39	107.42	102.39	107.24	106.97	3.96%	809,018
Oct 19, 2026	103.93	104.25	102.49	103.16	102.90	-1.52%	355,952
Oct 16, 2026	104.69	106.00	103.87	104.75	104.49	0.32%	628,903
Oct 15, 2026	103.11	106.69	102.97	104.42	104.16	2.32%	525,125
Oct 14, 2026	103.11	103.62	100.87	102.05	101.80	-2.00%	525,687
Oct 13, 2026	103.41	104.54	102.05	104.13	103.87	1.57%	505,879
Oct 12, 2026	103.04	103.93	102.52	102.52	102.27	-0.85%	270,732
Oct 9, 2026	102.45	104.11	102.01	103.40	103.14	1.02%	236,257
Oct 8, 2026	103.85	103.85	100.41	102.36	102.11	0.28%	416,421
Oct 7, 2026	103.33	103.57	101.70	102.07	101.82	-1.38%	366,127
Oct 6, 2026	103.30	104.03	102.22	103.50	103.24	0.72%	347,569
Oct 5, 2026	102.76	104.20	101.37	102.76	102.50	0.94%	554,148
Oct 2, 2026	100.88	103.64	100.18	101.80	101.55	1.83%	407,685
Oct 1, 2026	101.38	101.66	98.75	99.97	99.72	-1.01%	405,391
Sep 30, 2026	103.05	103.05	97.75	100.99	100.74	-2.07%	750,122
Sep 29, 2026	104.33	105.38	102.28	103.12	102.86	-1.56%	452,532
Sep 28, 2026	107.79	107.85	102.07	104.75	104.49	-1.94%	431,766
Sep 25, 2026	104.98	107.81	104.65	106.82	106.55	0.92%	371,255
Sep 24, 2026	106.66	108.16	104.40	105.85	105.59	0.85%	287,811
Sep 23, 2026	106.53	106.92	104.86	104.96	104.70	-2.02%	275,462
Sep 22, 2026	108.50	109.18	106.07	107.12	106.85	0.07%	439,898
Sep 21, 2026	106.41	107.62	105.70	107.05	106.78	0.88%	301,763
Sep 18, 2026	106.31	107.27	105.28	106.12	105.86	-0.41%	1,345,714
Sep 17, 2026	109.19	109.42	106.53	106.56	106.30	-1.72%	360,289
Sep 16, 2026	109.91	109.91	107.73	108.42	108.15	-0.40%	362,040
Sep 15, 2026	108.37	110.53	107.24	108.85	108.58	-0.39%	363,811
Sep 14, 2026	111.91	113.89	108.87	109.28	109.01	-2.41%	441,931
Sep 11, 2026	110.54	112.48	109.96	111.98	111.70	2.46%	445,483
Sep 10, 2026	109.21	109.73	107.89	109.29	109.02	1.02%	626,792
Sep 9, 2026	105.28	108.41	103.99	108.19	107.92	2.58%	449,033
Sep 8, 2026	108.05	108.74	105.25	105.47	105.21	-3.12%	234,245
Sep 4, 2026	106.92	109.12	104.98	108.87	108.60	2.37%	307,233
Sep 3, 2026	108.86	110.08	106.08	106.35	106.09	-1.04%	400,389
Sep 2, 2026	110.17	111.13	107.18	107.47	107.20	-2.32%	409,626