-
5 DAY PERFORMANCE
-3.62% -
1 MONTH PERFORMANCE
-10.47% -
3 MONTH PERFORMANCE
+4.14% -
6 MONTH PERFORMANCE
+7.25% -
YEAR-TO-DATE PERFORMANCE
+13.36% -
1 YEAR PERFORMANCE
+36.39%
The Brink's Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $100.50 | $99.57 (-0.93%) | $100.72 | $98.43 | 414,773 | $4.47 B |
| 11/07/2024 | $101.69 | $100.51 (-1.16%) | $104.00 | $100.09 | 324,926 | $4.48 B |
| 11/06/2024 | $98.35 | $102.68 (4.4%) | $103.34 | $94.63 | 1.21 M | $4.58 B |
| 11/05/2024 | $103.59 | $103.95 (0.35%) | $105.30 | $103.59 | 404,400 | $4.64 B |
| 11/04/2024 | $102.80 | $103.88 (1.05%) | $105.04 | $102.80 | 155,142 | $4.63 B |
| 11/01/2024 | $103.33 | $103.44 (0.11%) | $104.52 | $102.59 | 202,535 | $4.61 B |
| 10/31/2024 | $103.12 | $102.79 (-0.32%) | $104.11 | $102.43 | 200,900 | $4.58 B |
| 10/30/2024 | $103.71 | $103.70 (-0.01%) | $105.68 | $103.46 | 151,100 | $4.63 B |
| 10/29/2024 | $103.54 | $104.23 (0.67%) | $105.15 | $103.13 | 183,810 | $4.65 B |
| 10/28/2024 | $102.40 | $104.41 (1.96%) | $104.60 | $102.40 | 207,800 | $4.66 B |
| 10/25/2024 | $102.74 | $101.60 (-1.11%) | $103.48 | $101.17 | 162,008 | $4.53 B |
| 10/24/2024 | $103.32 | $102.21 (-1.07%) | $103.32 | $101.58 | 244,232 | $4.56 B |
| 10/23/2024 | $103.15 | $102.74 (-0.4%) | $104.07 | $101.70 | 329,500 | $4.58 B |
| 10/22/2024 | $106.10 | $103.93 (-2.05%) | $106.48 | $103.75 | 363,900 | $4.64 B |
| 10/21/2024 | $110.70 | $106.34 (-3.94%) | $111.09 | $105.82 | 342,607 | $4.74 B |
| 10/18/2024 | $113.02 | $110.50 (-2.23%) | $113.02 | $110.10 | 272,700 | $4.93 B |
| 10/17/2024 | $114.00 | $112.66 (-1.18%) | $114.00 | $112.23 | 123,200 | $5.02 B |
| 10/16/2024 | $112.89 | $113.50 (0.54%) | $114.55 | $111.72 | 345,200 | $5.06 B |
| 10/15/2024 | $112.73 | $111.69 (-0.92%) | $113.31 | $111.37 | 128,400 | $4.98 B |
| 10/14/2024 | $111.69 | $112.36 (0.6%) | $112.62 | $111.14 | 115,300 | $5.01 B |
| 10/11/2024 | $108.34 | $111.42 (2.84%) | $111.77 | $108.34 | 194,235 | $4.97 B |
| 10/10/2024 | $110.43 | $108.77 (-1.5%) | $110.87 | $108.38 | 252,800 | $4.85 B |
| 10/09/2024 | $110.56 | $111.55 (0.9%) | $112.34 | $110.56 | 117,014 | $4.98 B |
| 10/08/2024 | $110.98 | $111.36 (0.34%) | $111.77 | $108.84 | 245,000 | $4.97 B |
| 10/07/2024 | $109.00 | $110.15 (1.06%) | $110.56 | $108.14 | 222,400 | $4.91 B |
| 10/04/2024 | $111.57 | $111.49 (-0.07%) | $112.61 | $110.00 | 225,800 | $4.97 B |
| 10/03/2024 | $110.00 | $109.99 (-0.01%) | $111.11 | $109.17 | 306,443 | $4.91 B |
| 10/02/2024 | $113.00 | $111.12 (-1.66%) | $113.02 | $107.90 | 481,900 | $4.96 B |
| 10/01/2024 | $115.00 | $114.23 (-0.67%) | $115.10 | $112.47 | 228,000 | $5.09 B |
| 09/30/2024 | $113.79 | $115.64 (1.63%) | $115.91 | $113.79 | 282,900 | $5.16 B |
| 09/27/2024 | $113.52 | $114.35 (0.73%) | $115.13 | $112.71 | 261,800 | $5.10 B |
| 09/26/2024 | $113.00 | $113.00 (0%) | $113.43 | $111.84 | 281,500 | $5.04 B |
| 09/25/2024 | $111.88 | $111.50 (-0.34%) | $113.00 | $110.52 | 274,149 | $4.97 B |
| 09/24/2024 | $113.55 | $111.88 (-1.47%) | $113.76 | $111.58 | 254,029 | $4.99 B |
| 09/23/2024 | $113.49 | $113.01 (-0.42%) | $114.49 | $112.30 | 233,326 | $5.04 B |
| 09/20/2024 | $112.00 | $112.93 (0.83%) | $113.30 | $111.68 | 640,900 | $5.04 B |
| 09/19/2024 | $113.40 | $111.80 (-1.41%) | $113.40 | $110.88 | 333,923 | $4.99 B |
| 09/18/2024 | $110.99 | $110.67 (-0.29%) | $113.30 | $110.13 | 282,634 | $4.94 B |
| 09/17/2024 | $110.99 | $110.73 (-0.23%) | $112.62 | $110.01 | 391,018 | $4.94 B |
| 09/16/2024 | $111.59 | $110.99 (-0.54%) | $112.70 | $109.98 | 290,300 | $4.95 B |
| 09/13/2024 | $109.58 | $111.07 (1.36%) | $111.67 | $109.21 | 258,900 | $4.95 B |
| 09/12/2024 | $105.23 | $107.73 (2.38%) | $108.61 | $105.23 | 213,700 | $4.80 B |
| 09/11/2024 | $104.46 | $105.21 (0.72%) | $105.33 | $102.81 | 414,523 | $4.69 B |
| 09/10/2024 | $104.55 | $105.10 (0.53%) | $105.57 | $103.43 | 229,200 | $4.69 B |
| 09/09/2024 | $106.04 | $104.44 (-1.51%) | $107.51 | $104.30 | 244,200 | $4.66 B |
| 09/06/2024 | $107.08 | $105.70 (-1.29%) | $107.19 | $105.31 | 248,230 | $4.71 B |
| 09/05/2024 | $106.76 | $106.99 (0.22%) | $107.31 | $105.67 | 149,837 | $4.77 B |
| 09/04/2024 | $106.36 | $106.50 (0.13%) | $107.86 | $105.42 | 142,700 | $4.75 B |
| 09/03/2024 | $109.74 | $106.79 (-2.69%) | $110.78 | $106.31 | 192,004 | $4.76 B |
| 08/30/2024 | $110.17 | $110.93 (0.69%) | $110.96 | $108.95 | 242,213 | $4.95 B |
| 08/29/2024 | $109.55 | $109.48 (-0.06%) | $110.87 | $108.85 | 221,035 | $4.88 B |
| 08/28/2024 | $108.82 | $108.53 (-0.27%) | $109.72 | $108.16 | 164,000 | $4.84 B |
| 08/27/2024 | $108.96 | $108.91 (-0.05%) | $110.19 | $107.62 | 236,911 | $4.86 B |
| 08/26/2024 | $109.87 | $109.29 (-0.53%) | $110.75 | $108.33 | 324,435 | $4.87 B |
| 08/23/2024 | $106.58 | $109.22 (2.48%) | $109.75 | $105.60 | 346,593 | $4.87 B |
| 08/22/2024 | $105.88 | $105.26 (-0.59%) | $105.88 | $104.68 | 284,600 | $4.69 B |
| 08/21/2024 | $103.04 | $105.38 (2.27%) | $105.43 | $102.83 | 267,046 | $4.70 B |
| 08/20/2024 | $103.95 | $102.52 (-1.38%) | $104.31 | $102.43 | 292,700 | $4.57 B |
| 08/19/2024 | $101.71 | $103.99 (2.24%) | $104.14 | $101.59 | 282,923 | $4.64 B |
| 08/16/2024 | $100.22 | $101.36 (1.14%) | $102.28 | $100.22 | 311,408 | $4.52 B |
| 08/15/2024 | $99.71 | $100.61 (0.9%) | $101.34 | $99.22 | 309,800 | $4.49 B |
| 08/14/2024 | $97.00 | $97.84 (0.87%) | $98.63 | $96.52 | 370,714 | $4.36 B |
| 08/13/2024 | $94.46 | $96.71 (2.38%) | $96.96 | $94.15 | 356,120 | $4.31 B |
| 08/12/2024 | $95.90 | $93.97 (-2.01%) | $95.98 | $93.77 | 312,135 | $4.19 B |
| 08/09/2024 | $95.48 | $95.98 (0.52%) | $96.99 | $94.95 | 265,800 | $4.28 B |
| 08/08/2024 | $94.67 | $95.74 (1.13%) | $96.62 | $93.95 | 427,045 | $4.27 B |