The Brink's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	105.14	108.00	105.00	107.42	107.42	3.05%	397,968
Jul 10, 2026	104.12	104.57	102.63	104.24	104.24	0.86%	339,695
Jul 9, 2026	103.23	104.49	101.65	103.35	103.35	-0.40%	276,095
Jul 8, 2026	102.02	104.23	101.58	103.76	103.76	-0.14%	423,635
Jul 7, 2026	105.19	106.98	103.53	103.91	103.91	-0.62%	716,209
Jul 6, 2026	101.40	104.82	101.27	104.56	104.56	3.01%	427,313
Jul 2, 2026	99.40	101.99	99.16	101.50	101.50	2.53%	531,809
Jul 1, 2026	95.00	99.60	95.00	99.00	99.00	4.77%	726,623
Jun 30, 2026	92.93	95.92	91.28	94.49	94.49	2.53%	745,066
Jun 29, 2026	93.91	94.98	91.05	92.16	92.16	-2.05%	699,635
Jun 26, 2026	95.86	96.26	92.94	94.09	94.09	-1.15%	1,086,089
Jun 25, 2026	96.33	97.21	94.64	95.18	95.18	-1.10%	393,865
Jun 24, 2026	97.68	98.79	96.19	96.24	96.24	-0.42%	368,368
Jun 23, 2026	97.55	98.24	95.90	96.65	96.65	-0.92%	408,485
Jun 22, 2026	96.89	98.00	96.55	97.55	97.55	-0.12%	493,932
Jun 18, 2026	98.68	99.22	97.21	97.67	97.67	0.31%	788,844
Jun 17, 2026	100.00	101.20	96.56	97.37	97.37	-2.77%	495,968
Jun 16, 2026	101.04	102.21	99.90	100.14	100.14	-0.41%	305,610
Jun 15, 2026	103.80	104.00	100.39	100.55	100.55	-1.36%	359,527
Jun 12, 2026	101.91	102.87	101.31	101.94	101.94	0.78%	338,576
Jun 11, 2026	101.29	102.07	99.30	101.15	101.15	0.17%	343,797
Jun 10, 2026	103.18	103.79	100.95	100.98	100.98	-1.55%	438,970
Jun 9, 2026	102.48	105.10	101.09	102.57	102.57	1.21%	492,993
Jun 8, 2026	101.00	101.98	100.20	101.34	101.34	0.35%	302,193
Jun 5, 2026	102.02	103.19	100.75	100.99	100.99	0.05%	342,519
Jun 4, 2026	102.06	103.15	100.00	100.94	100.94	0.06%	373,037
Jun 3, 2026	103.59	103.59	99.68	100.88	100.88	-2.03%	376,982
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