5 DAY PERFORMANCE
+5.41%
1 MONTH PERFORMANCE
-5.66%
3 MONTH PERFORMANCE
+9.87%
6 MONTH PERFORMANCE
-10.93%
YEAR-TO-DATE PERFORMANCE
-1.40%
1 YEAR PERFORMANCE
+1.69%
Brink`s Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $102.02 | $103.76 (1.71%) | $104.23 | $101.58 | 423.64 K | $4.29 B |
| 07/07/2026 | $105.19 | $103.91 (-1.22%) | $106.98 | $103.53 | 716.30 K | $4.29 B |
| 07/06/2026 | $101.40 | $104.56 (3.12%) | $104.82 | $101.27 | 427.31 K | $4.32 B |
| 07/02/2026 | $99.40 | $101.50 (2.11%) | $101.99 | $99.16 | 560.10 K | $4.19 B |
| 07/01/2026 | $95.00 | $99.00 (4.21%) | $99.60 | $95.00 | 726.62 K | $4.09 B |
| 06/30/2026 | $92.93 | $94.49 (1.68%) | $95.92 | $91.28 | 745.10 K | $3.90 B |
| 06/29/2026 | $93.91 | $92.16 (-1.86%) | $94.98 | $91.05 | 699.84 K | $3.81 B |
| 06/26/2026 | $95.86 | $94.09 (-1.85%) | $96.26 | $92.94 | 1.13 M | $3.89 B |
| 06/25/2026 | $96.33 | $95.18 (-1.19%) | $97.21 | $94.64 | 393.90 K | $3.93 B |
| 06/24/2026 | $97.68 | $96.24 (-1.47%) | $98.79 | $96.19 | 368.91 K | $3.97 B |
| 06/23/2026 | $97.55 | $96.65 (-0.92%) | $98.24 | $95.90 | 408.50 K | $3.99 B |
| 06/22/2026 | $96.89 | $97.55 (0.68%) | $98.00 | $96.55 | 494.02 K | $4.03 B |
| 06/18/2026 | $98.68 | $97.67 (-1.02%) | $99.22 | $97.21 | 790.83 K | $4.03 B |
| 06/17/2026 | $100.00 | $97.37 (-2.63%) | $101.20 | $96.56 | 496.03 K | $4.02 B |
| 06/16/2026 | $101.04 | $100.14 (-0.89%) | $102.21 | $99.90 | 308.91 K | $4.14 B |
| 06/15/2026 | $103.80 | $100.55 (-3.13%) | $104.00 | $100.39 | 387.71 K | $4.15 B |
| 06/12/2026 | $101.91 | $101.94 (0.03%) | $102.87 | $101.31 | 347.50 K | $4.21 B |
| 06/11/2026 | $101.29 | $101.15 (-0.14%) | $102.07 | $99.30 | 343.82 K | $4.18 B |
| 06/10/2026 | $103.18 | $100.98 (-2.13%) | $103.79 | $100.95 | 444.73 K | $4.17 B |
| 06/09/2026 | $102.48 | $102.57 (0.09%) | $105.10 | $101.09 | 493.00 K | $4.24 B |
| 06/08/2026 | $101.00 | $101.34 (0.34%) | $101.98 | $100.20 | 302.30 K | $4.19 B |
| 06/05/2026 | $102.02 | $100.99 (-1.01%) | $103.19 | $100.75 | 348.70 K | $4.17 B |
| 06/04/2026 | $102.06 | $100.94 (-1.1%) | $103.15 | $100.00 | 390.40 K | $4.17 B |
| 06/03/2026 | $103.59 | $100.88 (-2.62%) | $103.59 | $99.68 | 377.00 K | $4.17 B |
| 06/02/2026 | $102.24 | $102.97 (0.71%) | $103.98 | $101.89 | 416.90 K | $4.25 B |
| 06/01/2026 | $102.52 | $103.02 (0.49%) | $103.91 | $101.13 | 413.50 K | $4.25 B |
| 05/29/2026 | $106.59 | $104.02 (-2.41%) | $106.96 | $103.23 | 487.80 K | $4.30 B |
| 05/28/2026 | $105.21 | $107.08 (1.78%) | $107.42 | $101.00 | 369.68 K | $4.42 B |
| 05/27/2026 | $107.71 | $106.18 (-1.42%) | $108.57 | $105.90 | 309.21 K | $4.39 B |
| 05/26/2026 | $104.90 | $107.02 (2.02%) | $107.45 | $103.90 | 300.44 K | $4.42 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.
