5 DAY PERFORMANCE
+13.06%
1 MONTH PERFORMANCE
+6.38%
3 MONTH PERFORMANCE
+11.36%
6 MONTH PERFORMANCE
+8.52%
YEAR-TO-DATE PERFORMANCE
-1.40%
1 YEAR PERFORMANCE
+1.60%
Brink`s Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $103.85 | $102.36 (-1.43%) | $103.85 | $100.41 | 416.42 K | $4.24 B |
| 10/07/2026 | $103.33 | $102.07 (-1.22%) | $103.57 | $101.70 | 366.13 K | $4.23 B |
| 10/06/2026 | $103.30 | $103.50 (0.19%) | $104.03 | $102.22 | 347.60 K | $4.28 B |
| 10/05/2026 | $102.76 | $102.76 (0%) | $104.20 | $101.37 | 554.15 K | $4.25 B |
| 10/02/2026 | $100.88 | $101.80 (0.91%) | $103.64 | $100.18 | 407.70 K | $4.21 B |
| 10/01/2026 | $101.38 | $99.97 (-1.39%) | $101.66 | $98.75 | 405.40 K | $4.14 B |
| 09/30/2026 | $103.05 | $100.99 (-2%) | $103.05 | $97.75 | 750.12 K | $4.18 B |
| 09/29/2026 | $104.33 | $103.12 (-1.16%) | $105.38 | $102.28 | 452.53 K | $4.27 B |
| 09/28/2026 | $107.79 | $104.75 (-2.82%) | $107.85 | $102.07 | 431.77 K | $4.34 B |
| 09/25/2026 | $104.98 | $106.82 (1.75%) | $107.81 | $104.65 | 371.30 K | $4.42 B |
| 09/24/2026 | $106.66 | $105.85 (-0.76%) | $108.16 | $104.40 | 287.81 K | $4.38 B |
| 09/23/2026 | $106.53 | $104.96 (-1.47%) | $106.92 | $104.86 | 275.50 K | $4.35 B |
| 09/22/2026 | $108.50 | $107.12 (-1.27%) | $109.18 | $106.07 | 439.90 K | $4.43 B |
| 09/21/2026 | $106.41 | $107.05 (0.6%) | $107.62 | $105.70 | 301.80 K | $4.43 B |
| 09/18/2026 | $106.31 | $106.12 (-0.18%) | $107.27 | $105.28 | 1.35 M | $4.39 B |
| 09/17/2026 | $109.19 | $106.56 (-2.41%) | $109.42 | $106.53 | 360.30 K | $4.41 B |
| 09/16/2026 | $109.91 | $108.42 (-1.36%) | $109.91 | $107.73 | 362.04 K | $4.49 B |
| 09/15/2026 | $108.37 | $108.85 (0.44%) | $110.53 | $107.24 | 363.81 K | $4.51 B |
| 09/14/2026 | $111.91 | $109.28 (-2.35%) | $113.89 | $108.87 | 441.93 K | $4.52 B |
| 09/11/2026 | $110.54 | $111.98 (1.3%) | $112.48 | $109.96 | 445.50 K | $4.64 B |
| 09/10/2026 | $109.21 | $109.29 (0.07%) | $109.73 | $107.89 | 626.80 K | $4.52 B |
| 09/09/2026 | $105.28 | $108.19 (2.76%) | $108.41 | $103.99 | 449.03 K | $4.48 B |
| 09/08/2026 | $108.05 | $105.47 (-2.39%) | $108.74 | $105.25 | 234.25 K | $4.37 B |
| 09/04/2026 | $106.92 | $108.87 (1.82%) | $109.12 | $104.98 | 307.23 K | $4.51 B |
| 09/03/2026 | $108.86 | $106.35 (-2.31%) | $110.08 | $106.08 | 400.40 K | $4.40 B |
| 09/02/2026 | $110.17 | $107.47 (-2.45%) | $111.13 | $107.18 | 409.63 K | $4.45 B |
| 09/01/2026 | $108.69 | $110.02 (1.22%) | $110.98 | $108.00 | 455.15 K | $4.55 B |
| 08/31/2026 | $110.80 | $108.93 (-1.69%) | $111.00 | $108.54 | 404.30 K | $4.51 B |
| 08/28/2026 | $110.10 | $110.97 (0.79%) | $111.41 | $109.11 | 232.60 K | $4.59 B |
| 08/27/2026 | $112.57 | $109.49 (-2.74%) | $112.57 | $108.98 | 343.00 K | $4.53 B |
| 08/26/2026 | $111.45 | $111.52 (0.06%) | $112.32 | $110.74 | 266.93 K | $4.62 B |
| 08/25/2026 | $112.26 | $111.00 (-1.12%) | $113.39 | $110.01 | 320.94 K | $4.60 B |
| 08/24/2026 | $111.98 | $112.78 (0.71%) | $112.84 | $109.23 | 371.10 K | $4.67 B |
| 08/21/2026 | $113.72 | $111.43 (-2.01%) | $113.94 | $111.29 | 395.34 K | $4.61 B |
| 08/20/2026 | $108.54 | $113.12 (4.22%) | $113.77 | $107.75 | 450.70 K | $4.68 B |
| 08/19/2026 | $110.53 | $109.18 (-1.22%) | $111.05 | $108.71 | 532.74 K | $4.52 B |
| 08/18/2026 | $112.37 | $109.14 (-2.87%) | $112.48 | $109.03 | 276.31 K | $4.52 B |
| 08/17/2026 | $113.56 | $111.28 (-2.01%) | $116.63 | $111.22 | 347.92 K | $4.61 B |
| 08/14/2026 | $115.12 | $114.27 (-0.74%) | $115.52 | $113.62 | 315.70 K | $4.73 B |
| 08/13/2026 | $115.10 | $114.55 (-0.48%) | $116.12 | $113.24 | 370.42 K | $4.74 B |
| 08/12/2026 | $112.32 | $113.96 (1.46%) | $114.67 | $111.85 | 616.10 K | $4.72 B |
| 08/11/2026 | $110.49 | $113.91 (3.1%) | $114.74 | $110.08 | 531.59 K | $4.72 B |
| 08/10/2026 | $111.06 | $110.51 (-0.5%) | $112.74 | $108.98 | 377.70 K | $4.58 B |
| 08/07/2026 | $112.26 | $112.19 (-0.06%) | $114.06 | $111.21 | 344.42 K | $4.64 B |
| 08/06/2026 | $117.15 | $112.85 (-3.67%) | $117.15 | $110.73 | 670.20 K | $4.67 B |
| 08/05/2026 | $111.54 | $115.79 (3.81%) | $119.16 | $111.54 | 850.87 K | $4.79 B |
| 08/04/2026 | $115.05 | $117.98 (2.55%) | $118.48 | $113.15 | 531.40 K | $4.88 B |
| 08/03/2026 | $119.13 | $115.61 (-2.95%) | $121.25 | $114.71 | 540.41 K | $4.79 B |
| 07/31/2026 | $116.52 | $118.45 (1.66%) | $118.58 | $114.12 | 436.80 K | $4.89 B |
| 07/30/2026 | $121.13 | $117.48 (-3.01%) | $122.47 | $117.45 | 493.10 K | $4.85 B |
| 07/29/2026 | $117.18 | $121.71 (3.87%) | $123.73 | $116.33 | 676.50 K | $5.03 B |
| 07/28/2026 | $118.19 | $118.23 (0.03%) | $119.66 | $114.86 | 854.00 K | $4.88 B |
| 07/27/2026 | $119.93 | $117.95 (-1.65%) | $123.01 | $117.90 | 1.13 M | $4.87 B |
| 07/24/2026 | $122.29 | $122.00 (-0.24%) | $123.49 | $120.12 | 518.34 K | $5.04 B |
| 07/23/2026 | $120.72 | $121.09 (0.31%) | $123.76 | $120.00 | 449.50 K | $5.00 B |
| 07/22/2026 | $124.27 | $122.73 (-1.24%) | $124.32 | $121.51 | 589.23 K | $5.07 B |
| 07/21/2026 | $118.56 | $123.19 (3.91%) | $123.25 | $118.56 | 665.50 K | $5.09 B |
| 07/20/2026 | $120.12 | $119.59 (-0.44%) | $121.66 | $118.57 | 615.70 K | $4.94 B |
| 07/17/2026 | $117.03 | $120.12 (2.64%) | $120.48 | $116.87 | 556.10 K | $4.96 B |
| 07/16/2026 | $112.38 | $117.77 (4.8%) | $117.80 | $112.38 | 668.90 K | $4.86 B |
| 07/15/2026 | $109.79 | $111.88 (1.9%) | $113.08 | $109.00 | 701.90 K | $4.62 B |
| 07/14/2026 | $106.66 | $109.12 (2.31%) | $109.42 | $106.66 | 551.83 K | $4.51 B |
| 07/13/2026 | $105.14 | $107.42 (2.17%) | $108.00 | $105.00 | 398.08 K | $4.44 B |
| 07/10/2026 | $104.12 | $104.24 (0.12%) | $104.57 | $102.63 | 339.70 K | $4.31 B |
| 07/09/2026 | $103.23 | $103.35 (0.12%) | $104.49 | $101.65 | 276.12 K | $4.27 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.
