5 DAY PERFORMANCE
+5.97%
1 MONTH PERFORMANCE
+8.38%
3 MONTH PERFORMANCE
+15.06%
6 MONTH PERFORMANCE
+34.17%
YEAR-TO-DATE PERFORMANCE
+8.81%
1 YEAR PERFORMANCE
+40.98%
The Brink's Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $123.54 | $126.93 (2.74%) | $127.19 | $122.75 | 277.00 K | $5.32 B |
| 01/08/2026 | $118.43 | $123.90 (4.62%) | $123.92 | $118.43 | 421.51 K | $5.19 B |
| 01/07/2026 | $119.84 | $118.97 (-0.73%) | $119.85 | $118.27 | 175.55 K | $4.98 B |
| 01/06/2026 | $118.70 | $120.24 (1.3%) | $120.28 | $118.45 | 226.60 K | $5.04 B |
| 01/05/2026 | $115.91 | $119.85 (3.4%) | $120.44 | $115.91 | 178.72 K | $5.02 B |
| 01/02/2026 | $116.45 | $116.46 (0.01%) | $117.57 | $115.21 | 229.91 K | $4.88 B |
| 12/31/2025 | $117.82 | $116.73 (-0.93%) | $118.22 | $116.21 | 221.00 K | $4.89 B |
| 12/30/2025 | $118.82 | $118.36 (-0.39%) | $119.45 | $118.11 | 132.50 K | $4.96 B |
| 12/29/2025 | $119.67 | $119.02 (-0.54%) | $120.11 | $118.14 | 196.30 K | $4.99 B |
| 12/26/2025 | $119.11 | $119.63 (0.44%) | $120.22 | $118.73 | 115.83 K | $5.01 B |
| 12/24/2025 | $117.90 | $119.29 (1.18%) | $120.00 | $117.90 | 97.54 K | $5.00 B |
| 12/23/2025 | $119.02 | $118.24 (-0.66%) | $120.31 | $117.97 | 254.33 K | $4.95 B |
| 12/22/2025 | $118.35 | $119.44 (0.92%) | $120.33 | $118.35 | 200.55 K | $5.00 B |
| 12/19/2025 | $118.46 | $118.95 (0.41%) | $120.72 | $118.13 | 775.20 K | $4.98 B |
| 12/18/2025 | $121.05 | $119.54 (-1.25%) | $122.42 | $119.44 | 358.00 K | $5.01 B |
| 12/17/2025 | $119.39 | $120.07 (0.57%) | $121.89 | $119.39 | 305.36 K | $5.03 B |
| 12/16/2025 | $120.28 | $119.63 (-0.54%) | $121.08 | $118.53 | 328.20 K | $5.01 B |
| 12/15/2025 | $121.01 | $119.64 (-1.13%) | $122.13 | $119.22 | 344.40 K | $5.01 B |
| 12/12/2025 | $121.16 | $119.45 (-1.41%) | $122.24 | $118.41 | 431.00 K | $5.00 B |
| 12/11/2025 | $120.32 | $120.83 (0.42%) | $122.50 | $120.32 | 322.10 K | $5.06 B |
| 12/10/2025 | $115.10 | $117.19 (1.82%) | $117.87 | $114.84 | 286.70 K | $4.91 B |
| 12/09/2025 | $114.42 | $114.52 (0.09%) | $115.43 | $113.90 | 216.14 K | $4.80 B |
| 12/08/2025 | $116.95 | $113.80 (-2.69%) | $117.59 | $113.49 | 203.75 K | $4.77 B |
| 12/05/2025 | $116.64 | $116.69 (0.04%) | $117.93 | $115.78 | 141.62 K | $4.89 B |
| 12/04/2025 | $116.62 | $116.46 (-0.14%) | $118.22 | $116.30 | 206.22 K | $4.88 B |
| 12/03/2025 | $113.86 | $118.30 (3.9%) | $118.31 | $113.12 | 366.00 K | $4.96 B |
| 12/02/2025 | $113.87 | $113.15 (-0.63%) | $114.47 | $112.99 | 260.50 K | $4.74 B |
| 12/01/2025 | $111.50 | $112.76 (1.13%) | $113.47 | $111.50 | 247.50 K | $4.72 B |
| 11/28/2025 | $111.84 | $112.33 (0.44%) | $113.78 | $111.84 | 117.80 K | $4.71 B |
| 11/26/2025 | $111.81 | $111.72 (-0.08%) | $113.11 | $111.36 | 272.31 K | $4.68 B |
| 11/25/2025 | $111.76 | $112.60 (0.75%) | $114.03 | $110.77 | 189.21 K | $4.72 B |
| 11/24/2025 | $110.08 | $111.07 (0.9%) | $111.97 | $108.80 | 213.33 K | $4.65 B |
| 11/21/2025 | $109.69 | $110.42 (0.67%) | $112.54 | $107.49 | 338.50 K | $4.63 B |
| 11/20/2025 | $111.55 | $109.12 (-2.18%) | $114.09 | $107.89 | 315.80 K | $4.57 B |
| 11/19/2025 | $109.41 | $109.95 (0.49%) | $110.42 | $109.25 | 260.20 K | $4.61 B |
| 11/18/2025 | $108.57 | $109.01 (0.41%) | $109.64 | $108.07 | 220.40 K | $4.57 B |
| 11/17/2025 | $111.79 | $108.05 (-3.35%) | $112.65 | $108.00 | 226.24 K | $4.53 B |
| 11/14/2025 | $110.31 | $111.35 (0.94%) | $113.98 | $110.31 | 321.10 K | $4.67 B |
| 11/13/2025 | $113.77 | $113.82 (0.04%) | $116.59 | $113.23 | 362.75 K | $4.77 B |
| 11/12/2025 | $112.40 | $113.82 (1.26%) | $114.80 | $112.40 | 195.40 K | $4.77 B |
| 11/11/2025 | $113.19 | $112.61 (-0.51%) | $114.27 | $111.68 | 178.54 K | $4.72 B |
| 11/10/2025 | $114.09 | $113.77 (-0.28%) | $114.85 | $112.48 | 232.20 K | $4.77 B |
| 11/07/2025 | $111.83 | $112.72 (0.8%) | $113.39 | $111.80 | 235.40 K | $4.72 B |
| 11/06/2025 | $113.86 | $112.27 (-1.4%) | $114.76 | $111.75 | 250.20 K | $4.70 B |
| 11/05/2025 | $105.22 | $113.86 (8.21%) | $116.00 | $105.22 | 510.50 K | $4.77 B |
| 11/04/2025 | $110.48 | $105.88 (-4.16%) | $111.09 | $105.56 | 522.91 K | $4.44 B |
| 11/03/2025 | $110.38 | $110.59 (0.19%) | $112.63 | $109.95 | 244.32 K | $4.63 B |
| 10/31/2025 | $111.37 | $111.16 (-0.19%) | $112.01 | $109.98 | 260.34 K | $4.70 B |
| 10/30/2025 | $112.05 | $111.74 (-0.28%) | $113.37 | $111.64 | 182.29 K | $4.73 B |
| 10/29/2025 | $114.74 | $112.77 (-1.72%) | $115.28 | $112.19 | 186.70 K | $4.77 B |
| 10/28/2025 | $115.62 | $115.28 (-0.29%) | $116.09 | $114.14 | 184.31 K | $4.88 B |
| 10/27/2025 | $115.43 | $115.76 (0.29%) | $116.75 | $114.98 | 162.00 K | $4.90 B |
| 10/24/2025 | $116.67 | $115.36 (-1.12%) | $116.67 | $115.30 | 133.60 K | $4.88 B |
| 10/23/2025 | $113.92 | $115.96 (1.79%) | $117.42 | $113.92 | 197.54 K | $4.91 B |
| 10/22/2025 | $115.51 | $113.69 (-1.58%) | $116.04 | $113.43 | 205.91 K | $4.81 B |
| 10/21/2025 | $113.50 | $114.83 (1.17%) | $115.46 | $113.41 | 185.90 K | $4.86 B |
| 10/20/2025 | $111.82 | $113.72 (1.7%) | $113.75 | $111.55 | 159.15 K | $4.81 B |
| 10/17/2025 | $110.78 | $111.59 (0.73%) | $111.71 | $109.72 | 190.72 K | $4.72 B |
| 10/16/2025 | $112.26 | $110.85 (-1.26%) | $112.26 | $109.75 | 217.92 K | $4.69 B |
| 10/15/2025 | $112.25 | $112.13 (-0.11%) | $113.27 | $111.62 | 200.04 K | $4.74 B |
| 10/14/2025 | $110.05 | $111.86 (1.64%) | $111.99 | $110.02 | 165.83 K | $4.73 B |
| 10/13/2025 | $111.30 | $111.13 (-0.15%) | $111.77 | $110.76 | 159.20 K | $4.70 B |
| 10/10/2025 | $113.10 | $110.39 (-2.4%) | $114.00 | $110.08 | 154.02 K | $4.67 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.
