5 DAY PERFORMANCE
+7.34%
1 MONTH PERFORMANCE
+7.72%
3 MONTH PERFORMANCE
-11.94%
6 MONTH PERFORMANCE
+1.12%
YEAR-TO-DATE PERFORMANCE
-1.40%
1 YEAR PERFORMANCE
+28.06%
Brink`s Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $101.97 | $104.58 (2.56%) | $104.78 | $99.09 | 993.51 K | $4.29 B |
| 05/12/2026 | $105.47 | $105.73 (0.25%) | $107.89 | $104.04 | 794.20 K | $4.37 B |
| 05/11/2026 | $106.95 | $105.20 (-1.64%) | $107.16 | $104.52 | 328.74 K | $4.34 B |
| 05/08/2026 | $108.45 | $107.22 (-1.13%) | $109.75 | $106.03 | 475.31 K | $4.43 B |
| 05/07/2026 | $110.05 | $107.75 (-2.09%) | $110.90 | $103.24 | 857.85 K | $4.45 B |
| 05/06/2026 | $109.90 | $109.01 (-0.81%) | $111.51 | $103.03 | 563.40 K | $4.50 B |
| 05/05/2026 | $104.75 | $104.30 (-0.43%) | $105.82 | $103.53 | 362.10 K | $4.31 B |
| 05/04/2026 | $106.52 | $104.38 (-2.01%) | $108.23 | $104.29 | 327.40 K | $4.31 B |
| 05/01/2026 | $107.30 | $107.52 (0.21%) | $107.64 | $106.16 | 286.00 K | $4.51 B |
| 04/30/2026 | $107.06 | $106.75 (-0.29%) | $107.50 | $105.77 | 259.60 K | $4.47 B |
| 04/29/2026 | $108.63 | $107.34 (-1.19%) | $108.70 | $105.80 | 253.60 K | $4.50 B |
| 04/28/2026 | $107.51 | $108.71 (1.12%) | $108.81 | $105.15 | 331.90 K | $4.55 B |
| 04/27/2026 | $109.75 | $106.80 (-2.69%) | $109.97 | $106.65 | 390.60 K | $4.47 B |
| 04/24/2026 | $110.93 | $110.06 (-0.78%) | $112.43 | $109.02 | 346.50 K | $4.61 B |
| 04/23/2026 | $111.20 | $110.87 (-0.3%) | $113.60 | $109.65 | 313.70 K | $4.65 B |
| 04/22/2026 | $111.06 | $111.23 (0.15%) | $112.65 | $110.41 | 652.10 K | $4.66 B |
| 04/21/2026 | $113.98 | $110.77 (-2.82%) | $115.44 | $110.22 | 329.70 K | $4.64 B |
| 04/20/2026 | $113.87 | $113.91 (0.04%) | $115.63 | $113.72 | 338.90 K | $4.77 B |
| 04/17/2026 | $113.56 | $114.38 (0.72%) | $116.59 | $113.37 | 693.50 K | $4.79 B |
| 04/16/2026 | $109.04 | $111.67 (2.41%) | $111.95 | $107.52 | 384.34 K | $4.68 B |
| 04/15/2026 | $106.53 | $108.72 (2.06%) | $109.29 | $106.31 | 572.60 K | $4.56 B |
| 04/14/2026 | $107.01 | $106.66 (-0.33%) | $108.94 | $106.06 | 729.10 K | $4.47 B |
| 04/13/2026 | $104.99 | $106.84 (1.76%) | $107.02 | $104.65 | 306.30 K | $4.48 B |
| 04/10/2026 | $106.19 | $105.52 (-0.63%) | $106.19 | $104.10 | 257.02 K | $4.42 B |
| 04/09/2026 | $105.82 | $106.05 (0.22%) | $106.61 | $103.23 | 528.00 K | $4.44 B |
| 04/08/2026 | $106.27 | $106.29 (0.02%) | $107.49 | $105.35 | 548.25 K | $4.45 B |
| 04/07/2026 | $103.10 | $102.75 (-0.34%) | $103.76 | $101.60 | 436.80 K | $4.31 B |
| 04/06/2026 | $103.82 | $103.64 (-0.17%) | $103.86 | $102.00 | 296.00 K | $4.34 B |
| 04/02/2026 | $101.67 | $103.32 (1.62%) | $105.52 | $101.18 | 353.54 K | $4.33 B |
| 04/01/2026 | $104.34 | $103.38 (-0.92%) | $104.77 | $102.55 | 439.80 K | $4.33 B |
| 03/31/2026 | $102.37 | $103.63 (1.23%) | $104.51 | $100.47 | 500.42 K | $4.34 B |
| 03/30/2026 | $101.82 | $100.50 (-1.3%) | $101.93 | $99.42 | 863.30 K | $4.21 B |
| 03/27/2026 | $100.80 | $100.77 (-0.03%) | $101.16 | $99.16 | 545.81 K | $4.22 B |
| 03/26/2026 | $101.22 | $101.77 (0.54%) | $102.80 | $100.57 | 605.20 K | $4.26 B |
| 03/25/2026 | $101.97 | $102.25 (0.27%) | $102.27 | $99.47 | 325.03 K | $4.28 B |
| 03/24/2026 | $99.87 | $100.77 (0.9%) | $102.30 | $98.91 | 498.53 K | $4.22 B |
| 03/23/2026 | $100.75 | $101.39 (0.64%) | $103.12 | $99.25 | 406.90 K | $4.25 B |
| 03/20/2026 | $100.05 | $97.68 (-2.37%) | $101.52 | $96.49 | 1.28 M | $4.09 B |
| 03/19/2026 | $103.76 | $100.51 (-3.13%) | $103.76 | $97.88 | 609.34 K | $4.21 B |
| 03/18/2026 | $104.45 | $101.23 (-3.08%) | $105.66 | $101.20 | 636.40 K | $4.24 B |
| 03/17/2026 | $108.43 | $105.42 (-2.78%) | $108.58 | $104.99 | 367.90 K | $4.42 B |
| 03/16/2026 | $108.69 | $106.08 (-2.4%) | $108.93 | $105.89 | 394.13 K | $4.44 B |
| 03/13/2026 | $108.28 | $107.07 (-1.12%) | $109.31 | $106.12 | 413.04 K | $4.49 B |
| 03/12/2026 | $108.16 | $107.30 (-0.8%) | $109.66 | $107.16 | 356.00 K | $4.50 B |
| 03/11/2026 | $110.30 | $109.70 (-0.54%) | $111.02 | $108.00 | 480.95 K | $4.60 B |
| 03/10/2026 | $114.45 | $110.95 (-3.06%) | $114.91 | $110.07 | 547.75 K | $4.65 B |
| 03/09/2026 | $115.90 | $115.00 (-0.78%) | $115.90 | $111.09 | 661.30 K | $4.82 B |
| 03/06/2026 | $120.78 | $117.66 (-2.58%) | $122.61 | $117.40 | 769.40 K | $4.93 B |
| 03/05/2026 | $122.33 | $122.88 (0.45%) | $124.31 | $121.24 | 748.50 K | $5.15 B |
| 03/04/2026 | $126.67 | $123.68 (-2.36%) | $127.88 | $123.65 | 705.00 K | $5.18 B |
| 03/03/2026 | $122.55 | $125.83 (2.68%) | $126.64 | $119.54 | 808.84 K | $5.27 B |
| 03/02/2026 | $113.50 | $125.85 (10.88%) | $126.43 | $113.27 | 1.42 M | $5.27 B |
| 02/27/2026 | $123.00 | $116.77 (-5.07%) | $125.28 | $107.87 | 3.41 M | $4.89 B |
| 02/26/2026 | $130.13 | $135.58 (4.19%) | $136.37 | $129.70 | 548.62 K | $5.68 B |
| 02/25/2026 | $129.80 | $129.58 (-0.17%) | $130.40 | $127.13 | 201.60 K | $5.43 B |
| 02/24/2026 | $127.89 | $129.21 (1.03%) | $130.45 | $127.89 | 261.00 K | $5.41 B |
| 02/23/2026 | $130.23 | $127.51 (-2.09%) | $130.53 | $126.22 | 248.34 K | $5.34 B |
| 02/20/2026 | $129.57 | $130.50 (0.72%) | $131.56 | $128.26 | 371.20 K | $5.47 B |
| 02/19/2026 | $128.68 | $129.89 (0.94%) | $132.04 | $128.68 | 266.43 K | $5.44 B |
| 02/18/2026 | $129.75 | $129.82 (0.05%) | $131.90 | $129.05 | 307.64 K | $5.44 B |
| 02/17/2026 | $130.90 | $129.82 (-0.83%) | $131.54 | $129.76 | 226.25 K | $5.44 B |
| 02/13/2026 | $129.58 | $130.69 (0.86%) | $132.84 | $129.42 | 260.76 K | $5.48 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.
