5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
-1.37%
3 MONTH PERFORMANCE
-2.34%
6 MONTH PERFORMANCE
-16.80%
YEAR-TO-DATE PERFORMANCE
-0.39%
1 YEAR PERFORMANCE
+8.53%
The Brink's Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $87.66 | $84.79 (-3.27%) | $88.03 | $84.30 | 356,025 | $3.76 B |
| 03/11/2025 | $87.76 | $87.28 (-0.55%) | $88.63 | $85.96 | 305,842 | $3.87 B |
| 03/10/2025 | $88.31 | $87.64 (-0.76%) | $90.35 | $87.55 | 299,800 | $3.88 B |
| 03/07/2025 | $86.65 | $89.38 (3.15%) | $89.70 | $85.95 | 242,646 | $3.96 B |
| 03/06/2025 | $85.81 | $86.90 (1.27%) | $87.46 | $85.57 | 197,700 | $3.85 B |
| 03/05/2025 | $86.39 | $87.04 (0.75%) | $87.29 | $84.88 | 297,400 | $3.86 B |
| 03/04/2025 | $87.35 | $86.30 (-1.2%) | $87.82 | $84.65 | 339,836 | $3.82 B |
| 03/03/2025 | $94.08 | $88.51 (-5.92%) | $94.27 | $88.18 | 356,846 | $3.92 B |
| 02/28/2025 | $92.36 | $94.04 (1.82%) | $94.24 | $91.97 | 469,700 | $4.17 B |
| 02/27/2025 | $94.78 | $92.01 (-2.92%) | $95.71 | $91.26 | 457,222 | $4.08 B |
| 02/26/2025 | $93.92 | $96.29 (2.52%) | $99.90 | $93.92 | 404,300 | $4.27 B |
| 02/25/2025 | $93.03 | $94.45 (1.53%) | $94.95 | $92.90 | 445,961 | $4.18 B |
| 02/24/2025 | $92.55 | $92.18 (-0.4%) | $92.95 | $91.44 | 224,113 | $4.08 B |
| 02/21/2025 | $93.18 | $91.64 (-1.65%) | $94.00 | $90.45 | 367,000 | $4.05 B |
| 02/20/2025 | $93.82 | $92.29 (-1.63%) | $93.97 | $92.06 | 222,633 | $4.08 B |
| 02/19/2025 | $92.38 | $94.59 (2.39%) | $94.89 | $92.25 | 251,500 | $4.18 B |
| 02/18/2025 | $93.56 | $93.45 (-0.12%) | $93.84 | $92.60 | 263,200 | $4.13 B |
| 02/14/2025 | $94.89 | $93.61 (-1.35%) | $95.96 | $93.51 | 183,742 | $4.14 B |
| 02/13/2025 | $93.72 | $93.69 (-0.03%) | $94.00 | $93.13 | 161,828 | $4.14 B |
| 02/12/2025 | $91.44 | $93.15 (1.87%) | $93.77 | $91.14 | 166,200 | $4.12 B |
| 02/11/2025 | $91.88 | $92.98 (1.2%) | $93.45 | $91.36 | 180,888 | $4.11 B |
| 02/10/2025 | $91.85 | $92.52 (0.73%) | $93.42 | $91.79 | 179,200 | $4.09 B |
| 02/07/2025 | $91.75 | $91.41 (-0.37%) | $91.75 | $90.03 | 242,500 | $4.04 B |
| 02/06/2025 | $92.11 | $92.10 (-0.01%) | $93.70 | $91.68 | 256,000 | $4.07 B |
| 02/05/2025 | $92.98 | $91.67 (-1.41%) | $92.98 | $91.46 | 253,424 | $4.05 B |
| 02/04/2025 | $91.58 | $92.31 (0.8%) | $92.57 | $90.84 | 164,400 | $4.08 B |
| 02/03/2025 | $91.22 | $91.77 (0.6%) | $92.06 | $89.41 | 259,700 | $4.06 B |
| 01/31/2025 | $95.46 | $93.33 (-2.23%) | $95.46 | $92.51 | 207,300 | $4.13 B |
| 01/30/2025 | $94.72 | $95.87 (1.21%) | $96.82 | $94.05 | 201,117 | $4.24 B |
| 01/29/2025 | $94.37 | $93.63 (-0.78%) | $95.00 | $93.60 | 136,700 | $4.14 B |
| 01/28/2025 | $94.31 | $94.74 (0.46%) | $95.44 | $94.12 | 197,000 | $4.19 B |
| 01/27/2025 | $93.18 | $94.44 (1.35%) | $95.31 | $92.98 | 307,400 | $4.17 B |
| 01/24/2025 | $91.87 | $93.35 (1.61%) | $93.50 | $91.03 | 197,905 | $4.13 B |
| 01/23/2025 | $91.90 | $92.30 (0.44%) | $92.36 | $91.16 | 153,000 | $4.08 B |
| 01/22/2025 | $93.94 | $92.61 (-1.42%) | $94.34 | $92.40 | 137,100 | $4.09 B |
| 01/21/2025 | $93.54 | $94.35 (0.87%) | $94.92 | $92.88 | 223,200 | $4.17 B |
| 01/17/2025 | $92.08 | $92.66 (0.63%) | $92.98 | $91.35 | 244,927 | $4.10 B |
| 01/16/2025 | $92.50 | $90.96 (-1.66%) | $92.85 | $90.92 | 176,100 | $4.02 B |
| 01/15/2025 | $93.86 | $92.69 (-1.25%) | $94.44 | $92.15 | 135,800 | $4.10 B |
| 01/14/2025 | $90.35 | $91.55 (1.33%) | $91.79 | $90.11 | 205,300 | $4.05 B |
| 01/13/2025 | $89.30 | $89.82 (0.58%) | $90.42 | $89.19 | 230,400 | $3.97 B |
| 01/10/2025 | $90.49 | $90.09 (-0.44%) | $91.25 | $89.76 | 289,000 | $3.98 B |
| 01/08/2025 | $91.59 | $92.40 (0.88%) | $92.41 | $90.29 | 199,205 | $4.08 B |
| 01/07/2025 | $92.42 | $92.37 (-0.05%) | $92.67 | $91.00 | 259,428 | $4.08 B |
| 01/06/2025 | $93.30 | $92.41 (-0.95%) | $93.74 | $92.27 | 194,422 | $4.08 B |
| 01/03/2025 | $92.58 | $93.21 (0.68%) | $93.43 | $91.64 | 178,100 | $4.12 B |
| 01/02/2025 | $93.31 | $92.36 (-1.02%) | $93.82 | $91.11 | 164,800 | $4.08 B |
| 12/31/2024 | $92.53 | $92.77 (0.26%) | $93.19 | $92.14 | 195,200 | $4.10 B |
| 12/30/2024 | $91.16 | $91.92 (0.83%) | $92.55 | $90.40 | 141,400 | $4.06 B |
| 12/27/2024 | $91.25 | $91.70 (0.49%) | $92.37 | $90.20 | 177,000 | $4.05 B |
| 12/26/2024 | $90.35 | $92.20 (2.05%) | $92.39 | $90.17 | 140,717 | $4.08 B |
| 12/24/2024 | $90.24 | $91.01 (0.85%) | $91.17 | $89.34 | 73,301 | $4.02 B |
| 12/23/2024 | $89.92 | $90.28 (0.4%) | $90.32 | $88.99 | 177,900 | $3.99 B |
| 12/20/2024 | $88.71 | $90.35 (1.85%) | $92.16 | $88.71 | 1.11 M | $3.99 B |
| 12/19/2024 | $90.00 | $89.25 (-0.83%) | $90.97 | $88.86 | 316,605 | $3.94 B |
| 12/18/2024 | $95.13 | $89.60 (-5.81%) | $95.55 | $88.88 | 339,926 | $3.96 B |
| 12/17/2024 | $96.10 | $94.64 (-1.52%) | $96.25 | $94.42 | 312,700 | $4.18 B |
| 12/16/2024 | $94.49 | $96.58 (2.21%) | $97.22 | $94.18 | 311,434 | $4.27 B |
| 12/13/2024 | $94.71 | $94.62 (-0.1%) | $95.41 | $94.11 | 162,125 | $4.18 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.
