5 DAY PERFORMANCE
+3.97%
1 MONTH PERFORMANCE
+1.96%
3 MONTH PERFORMANCE
-4.04%
6 MONTH PERFORMANCE
-22.41%
YEAR-TO-DATE PERFORMANCE
-6.81%
1 YEAR PERFORMANCE
-0.60%
The Brink's Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $82.75 | $86.40 (4.41%) | $86.99 | $82.75 | 289,048 | $3.83 B |
| 04/10/2025 | $86.92 | $83.06 (-4.44%) | $86.92 | $81.16 | 489,200 | $3.68 B |
| 04/09/2025 | $82.41 | $88.15 (6.97%) | $89.08 | $80.21 | 738,250 | $3.91 B |
| 04/08/2025 | $85.29 | $83.04 (-2.64%) | $86.31 | $82.40 | 910,114 | $3.68 B |
| 04/07/2025 | $82.03 | $83.15 (1.37%) | $86.90 | $80.58 | 710,200 | $3.68 B |
| 04/04/2025 | $83.71 | $84.39 (0.81%) | $86.22 | $82.79 | 694,900 | $3.74 B |
| 04/03/2025 | $87.13 | $86.16 (-1.11%) | $87.73 | $85.09 | 330,800 | $3.82 B |
| 04/02/2025 | $87.75 | $90.74 (3.41%) | $90.77 | $87.75 | 331,046 | $4.02 B |
| 04/01/2025 | $85.74 | $88.83 (3.6%) | $89.07 | $85.26 | 322,000 | $3.94 B |
| 03/31/2025 | $86.29 | $86.16 (-0.15%) | $87.28 | $85.81 | 319,406 | $3.82 B |
| 03/28/2025 | $88.20 | $87.17 (-1.17%) | $88.20 | $86.49 | 192,300 | $3.86 B |
| 03/27/2025 | $86.79 | $88.01 (1.41%) | $88.40 | $86.23 | 221,702 | $3.90 B |
| 03/26/2025 | $88.00 | $87.10 (-1.02%) | $88.56 | $86.30 | 220,246 | $3.86 B |
| 03/25/2025 | $87.04 | $87.71 (0.77%) | $88.01 | $86.46 | 227,505 | $3.89 B |
| 03/24/2025 | $85.42 | $87.55 (2.49%) | $87.60 | $85.18 | 426,922 | $3.88 B |
| 03/21/2025 | $84.98 | $83.83 (-1.35%) | $85.58 | $82.78 | 1.26 M | $3.71 B |
| 03/20/2025 | $86.11 | $85.81 (-0.35%) | $87.14 | $85.47 | 167,135 | $3.80 B |
| 03/19/2025 | $86.91 | $87.31 (0.46%) | $87.67 | $85.60 | 248,000 | $3.87 B |
| 03/18/2025 | $85.79 | $86.52 (0.85%) | $86.75 | $85.31 | 221,000 | $3.83 B |
| 03/17/2025 | $85.75 | $86.51 (0.89%) | $86.86 | $85.20 | 263,299 | $3.83 B |
| 03/14/2025 | $84.26 | $85.72 (1.73%) | $85.91 | $83.43 | 347,132 | $3.80 B |
| 03/13/2025 | $85.18 | $83.39 (-2.1%) | $86.12 | $83.38 | 293,100 | $3.69 B |
| 03/12/2025 | $87.66 | $84.79 (-3.27%) | $88.03 | $84.30 | 356,025 | $3.76 B |
| 03/11/2025 | $87.76 | $87.28 (-0.55%) | $88.63 | $85.96 | 305,842 | $3.87 B |
| 03/10/2025 | $88.31 | $87.64 (-0.76%) | $90.35 | $87.55 | 299,800 | $3.88 B |
| 03/07/2025 | $86.65 | $89.38 (3.15%) | $89.70 | $85.95 | 242,646 | $3.96 B |
| 03/06/2025 | $85.81 | $86.90 (1.27%) | $87.46 | $85.57 | 197,700 | $3.85 B |
| 03/05/2025 | $86.39 | $87.04 (0.75%) | $87.29 | $84.88 | 297,400 | $3.86 B |
| 03/04/2025 | $87.35 | $86.30 (-1.2%) | $87.82 | $84.65 | 339,836 | $3.82 B |
| 03/03/2025 | $94.08 | $88.51 (-5.92%) | $94.27 | $88.18 | 356,846 | $3.92 B |
| 02/28/2025 | $92.36 | $94.04 (1.82%) | $94.24 | $91.97 | 469,700 | $4.17 B |
| 02/27/2025 | $94.78 | $92.01 (-2.92%) | $95.71 | $91.26 | 457,222 | $4.08 B |
| 02/26/2025 | $93.92 | $96.29 (2.52%) | $99.90 | $93.92 | 404,300 | $4.27 B |
| 02/25/2025 | $93.03 | $94.45 (1.53%) | $94.95 | $92.90 | 445,961 | $4.18 B |
| 02/24/2025 | $92.55 | $92.18 (-0.4%) | $92.95 | $91.44 | 224,113 | $4.08 B |
| 02/21/2025 | $93.18 | $91.64 (-1.65%) | $94.00 | $90.45 | 367,000 | $4.05 B |
| 02/20/2025 | $93.82 | $92.29 (-1.63%) | $93.97 | $92.06 | 222,633 | $4.08 B |
| 02/19/2025 | $92.38 | $94.59 (2.39%) | $94.89 | $92.25 | 251,500 | $4.18 B |
| 02/18/2025 | $93.56 | $93.45 (-0.12%) | $93.84 | $92.60 | 263,200 | $4.13 B |
| 02/14/2025 | $94.89 | $93.61 (-1.35%) | $95.96 | $93.51 | 183,742 | $4.14 B |
| 02/13/2025 | $93.72 | $93.69 (-0.03%) | $94.00 | $93.13 | 161,828 | $4.14 B |
| 02/12/2025 | $91.44 | $93.15 (1.87%) | $93.77 | $91.14 | 166,200 | $4.12 B |
| 02/11/2025 | $91.88 | $92.98 (1.2%) | $93.45 | $91.36 | 180,888 | $4.11 B |
| 02/10/2025 | $91.85 | $92.52 (0.73%) | $93.42 | $91.79 | 179,200 | $4.09 B |
| 02/07/2025 | $91.75 | $91.41 (-0.37%) | $91.75 | $90.03 | 242,500 | $4.04 B |
| 02/06/2025 | $92.11 | $92.10 (-0.01%) | $93.70 | $91.68 | 256,000 | $4.07 B |
| 02/05/2025 | $92.98 | $91.67 (-1.41%) | $92.98 | $91.46 | 253,424 | $4.05 B |
| 02/04/2025 | $91.58 | $92.31 (0.8%) | $92.57 | $90.84 | 164,400 | $4.08 B |
| 02/03/2025 | $91.22 | $91.77 (0.6%) | $92.06 | $89.41 | 259,700 | $4.06 B |
| 01/31/2025 | $95.46 | $93.33 (-2.23%) | $95.46 | $92.51 | 207,300 | $4.13 B |
| 01/30/2025 | $94.72 | $95.87 (1.21%) | $96.82 | $94.05 | 201,117 | $4.24 B |
| 01/29/2025 | $94.37 | $93.63 (-0.78%) | $95.00 | $93.60 | 136,700 | $4.14 B |
| 01/28/2025 | $94.31 | $94.74 (0.46%) | $95.44 | $94.12 | 197,000 | $4.19 B |
| 01/27/2025 | $93.18 | $94.44 (1.35%) | $95.31 | $92.98 | 307,400 | $4.17 B |
| 01/24/2025 | $91.87 | $93.35 (1.61%) | $93.50 | $91.03 | 197,905 | $4.13 B |
| 01/23/2025 | $91.90 | $92.30 (0.44%) | $92.36 | $91.16 | 153,000 | $4.08 B |
| 01/22/2025 | $93.94 | $92.61 (-1.42%) | $94.34 | $92.40 | 137,100 | $4.09 B |
| 01/21/2025 | $93.54 | $94.35 (0.87%) | $94.92 | $92.88 | 223,200 | $4.17 B |
| 01/17/2025 | $92.08 | $92.66 (0.63%) | $92.98 | $91.35 | 244,927 | $4.10 B |
| 01/16/2025 | $92.50 | $90.96 (-1.66%) | $92.85 | $90.92 | 176,100 | $4.02 B |
| 01/15/2025 | $93.86 | $92.69 (-1.25%) | $94.44 | $92.15 | 135,800 | $4.10 B |
| 01/14/2025 | $90.35 | $91.55 (1.33%) | $91.79 | $90.11 | 205,300 | $4.05 B |
| 01/13/2025 | $89.30 | $89.82 (0.58%) | $90.42 | $89.19 | 230,400 | $3.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
