-
5 DAY PERFORMANCE
+2.33% -
1 MONTH PERFORMANCE
+4.24% -
3 MONTH PERFORMANCE
+14.72% -
6 MONTH PERFORMANCE
+26.84% -
YEAR-TO-DATE PERFORMANCE
+31.47% -
1 YEAR PERFORMANCE
+59.18%
The Brink's Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $113.79 | $115.64 (1.63%) | $115.91 | $113.79 | 278,941 | $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 |
| 08/07/2024 | $103.37 | $94.81 (-8.28%) | $104.02 | $92.83 | 770,530 | $4.23 B |
| 08/06/2024 | $99.57 | $101.46 (1.9%) | $103.12 | $98.86 | 526,700 | $4.53 B |
| 08/05/2024 | $97.62 | $99.66 (2.09%) | $100.61 | $96.15 | 442,049 | $4.44 B |
| 08/02/2024 | $102.82 | $102.03 (-0.77%) | $104.17 | $101.59 | 310,400 | $4.57 B |
| 08/01/2024 | $109.72 | $106.09 (-3.31%) | $110.52 | $104.15 | 326,900 | $4.75 B |
| 07/31/2024 | $111.89 | $109.99 (-1.7%) | $113.63 | $109.91 | 474,300 | $4.93 B |
| 07/30/2024 | $111.38 | $111.29 (-0.08%) | $112.45 | $110.32 | 347,624 | $4.99 B |
| 07/29/2024 | $109.17 | $110.84 (1.53%) | $111.12 | $109.10 | 409,700 | $4.97 B |
| 07/26/2024 | $108.51 | $108.86 (0.32%) | $109.41 | $107.15 | 321,805 | $4.88 B |
| 07/25/2024 | $106.58 | $106.83 (0.23%) | $107.81 | $105.85 | 365,330 | $4.79 B |
| 07/24/2024 | $108.34 | $106.48 (-1.72%) | $109.48 | $106.13 | 204,000 | $4.77 B |
| 07/23/2024 | $107.23 | $108.99 (1.64%) | $109.44 | $106.55 | 276,300 | $4.88 B |
| 07/22/2024 | $106.13 | $107.47 (1.26%) | $108.40 | $105.25 | 243,421 | $4.81 B |
| 07/19/2024 | $105.88 | $105.34 (-0.51%) | $107.06 | $104.98 | 210,467 | $4.72 B |
| 07/18/2024 | $105.42 | $105.54 (0.11%) | $107.84 | $104.73 | 204,297 | $4.73 B |
| 07/17/2024 | $106.39 | $105.83 (-0.53%) | $107.72 | $105.77 | 409,201 | $4.74 B |
| 07/16/2024 | $105.72 | $107.13 (1.33%) | $107.50 | $105.35 | 330,522 | $4.80 B |
| 07/15/2024 | $104.67 | $104.86 (0.18%) | $106.59 | $103.59 | 311,313 | $4.70 B |
| 07/12/2024 | $105.04 | $104.08 (-0.91%) | $106.39 | $103.89 | 239,995 | $4.66 B |
| 07/11/2024 | $103.25 | $104.22 (0.94%) | $105.04 | $102.58 | 256,110 | $4.67 B |
| 07/10/2024 | $101.74 | $101.73 (-0.01%) | $102.00 | $100.71 | 171,095 | $4.56 B |
| 07/09/2024 | $101.99 | $101.22 (-0.75%) | $102.50 | $100.73 | 159,480 | $4.53 B |
| 07/08/2024 | $103.14 | $101.78 (-1.32%) | $103.99 | $101.55 | 158,742 | $4.56 B |
| 07/05/2024 | $101.89 | $102.33 (0.43%) | $102.59 | $101.38 | 139,121 | $4.58 B |
| 07/03/2024 | $101.95 | $102.14 (0.19%) | $103.39 | $101.05 | 93,179 | $4.58 B |
| 07/02/2024 | $100.75 | $101.40 (0.65%) | $102.35 | $100.25 | 157,493 | $4.54 B |
| 07/01/2024 | $103.04 | $100.79 (-2.18%) | $103.04 | $99.87 | 232,201 | $4.52 B |