5 DAY PERFORMANCE
-2.99%
1 MONTH PERFORMANCE
+1.81%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
+36.78%
YEAR-TO-DATE PERFORMANCE
+23.70%
1 YEAR PERFORMANCE
+21.27%
The Brink's Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $114.56 | $113.28 (-1.12%) | $114.61 | $112.63 | 135.00 K | $4.79 B |
| 10/08/2025 | $113.93 | $114.73 (0.7%) | $115.46 | $113.02 | 181.52 K | $4.85 B |
| 10/07/2025 | $115.37 | $113.04 (-2.02%) | $115.90 | $112.64 | 210.61 K | $4.78 B |
| 10/06/2025 | $115.37 | $114.95 (-0.36%) | $116.21 | $114.40 | 174.30 K | $4.86 B |
| 10/03/2025 | $115.94 | $114.83 (-0.96%) | $117.17 | $114.75 | 167.40 K | $4.86 B |
| 10/02/2025 | $118.29 | $116.29 (-1.69%) | $118.29 | $115.55 | 172.20 K | $4.92 B |
| 10/01/2025 | $116.46 | $118.34 (1.61%) | $118.60 | $116.18 | 198.00 K | $5.01 B |
| 09/30/2025 | $116.38 | $116.86 (0.41%) | $117.07 | $115.46 | 162.40 K | $4.94 B |
| 09/29/2025 | $117.70 | $116.09 (-1.37%) | $117.70 | $115.74 | 254.90 K | $4.91 B |
| 09/26/2025 | $115.65 | $117.00 (1.17%) | $117.59 | $115.65 | 200.10 K | $4.95 B |
| 09/25/2025 | $116.34 | $115.73 (-0.52%) | $116.35 | $115.42 | 158.80 K | $4.90 B |
| 09/24/2025 | $115.63 | $116.34 (0.61%) | $116.55 | $115.16 | 183.20 K | $4.92 B |
| 09/23/2025 | $116.20 | $115.74 (-0.4%) | $117.59 | $115.27 | 252.20 K | $4.90 B |
| 09/22/2025 | $114.20 | $116.35 (1.88%) | $116.44 | $113.67 | 258.10 K | $4.92 B |
| 09/19/2025 | $115.23 | $113.97 (-1.09%) | $115.38 | $113.13 | 988.10 K | $4.82 B |
| 09/18/2025 | $115.46 | $114.96 (-0.43%) | $115.75 | $114.67 | 275.50 K | $4.86 B |
| 09/17/2025 | $114.93 | $115.06 (0.11%) | $117.99 | $114.77 | 263.00 K | $4.87 B |
| 09/16/2025 | $115.41 | $114.99 (-0.36%) | $115.47 | $113.95 | 212.20 K | $4.86 B |
| 09/15/2025 | $116.25 | $115.19 (-0.91%) | $117.03 | $114.80 | 230.50 K | $4.87 B |
| 09/12/2025 | $117.25 | $115.85 (-1.19%) | $117.65 | $115.64 | 175.70 K | $4.90 B |
| 09/11/2025 | $115.00 | $117.52 (2.19%) | $117.62 | $114.90 | 370.00 K | $4.97 B |
| 09/10/2025 | $115.44 | $114.25 (-1.03%) | $115.65 | $114.17 | 259.10 K | $4.83 B |
| 09/09/2025 | $114.44 | $115.59 (1%) | $115.64 | $113.91 | 205.10 K | $4.89 B |
| 09/08/2025 | $115.00 | $114.90 (-0.09%) | $115.68 | $114.11 | 177.40 K | $4.86 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.
