5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+4.20%
3 MONTH PERFORMANCE
+20.17%
6 MONTH PERFORMANCE
+18.37%
YEAR-TO-DATE PERFORMANCE
+12.22%
1 YEAR PERFORMANCE
+40.18%
Brink`s Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $130.35 | $131.00 (0.5%) | $131.90 | $129.75 | 119.64 K | $5.51 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 |
| 02/12/2026 | $131.81 | $129.09 (-2.06%) | $132.50 | $128.16 | 269.50 K | $5.41 B |
| 02/11/2026 | $132.57 | $130.73 (-1.39%) | $133.62 | $130.08 | 204.70 K | $5.48 B |
| 02/10/2026 | $131.35 | $131.49 (0.11%) | $132.00 | $130.19 | 277.60 K | $5.51 B |
| 02/09/2026 | $131.20 | $130.37 (-0.63%) | $132.85 | $130.03 | 221.90 K | $5.46 B |
| 02/06/2026 | $129.23 | $130.91 (1.3%) | $132.93 | $128.44 | 408.40 K | $5.49 B |
| 02/05/2026 | $128.94 | $128.21 (-0.57%) | $130.03 | $127.42 | 329.33 K | $5.37 B |
| 02/04/2026 | $126.79 | $128.63 (1.45%) | $128.88 | $125.68 | 187.04 K | $5.39 B |
| 02/03/2026 | $128.13 | $125.46 (-2.08%) | $129.00 | $124.13 | 213.70 K | $5.26 B |
| 02/02/2026 | $126.70 | $128.67 (1.55%) | $129.73 | $126.70 | 221.53 K | $5.39 B |
| 01/30/2026 | $125.62 | $127.04 (1.13%) | $127.48 | $125.22 | 239.00 K | $5.32 B |
| 01/29/2026 | $125.52 | $126.63 (0.88%) | $126.64 | $124.03 | 190.82 K | $5.31 B |
| 01/28/2026 | $125.05 | $124.67 (-0.3%) | $125.34 | $123.28 | 173.61 K | $5.22 B |
| 01/27/2026 | $125.68 | $125.48 (-0.16%) | $125.68 | $124.07 | 141.85 K | $5.26 B |
| 01/26/2026 | $125.26 | $125.30 (0.03%) | $126.35 | $123.78 | 161.70 K | $5.25 B |
| 01/23/2026 | $125.12 | $125.45 (0.26%) | $125.68 | $124.00 | 199.40 K | $5.26 B |
| 01/22/2026 | $126.00 | $125.67 (-0.26%) | $126.87 | $125.28 | 169.45 K | $5.27 B |
| 01/21/2026 | $124.00 | $125.69 (1.36%) | $125.80 | $124.00 | 241.10 K | $5.27 B |
| 01/20/2026 | $123.99 | $123.48 (-0.41%) | $125.69 | $122.59 | 202.80 K | $5.17 B |
| 01/16/2026 | $124.32 | $125.72 (1.13%) | $125.77 | $122.75 | 290.80 K | $5.27 B |
| 01/15/2026 | $122.66 | $124.80 (1.74%) | $125.47 | $122.66 | 264.55 K | $5.23 B |
| 01/14/2026 | $123.22 | $121.97 (-1.01%) | $123.34 | $121.70 | 264.90 K | $5.11 B |
| 01/13/2026 | $124.10 | $122.78 (-1.06%) | $124.98 | $122.52 | 175.10 K | $5.14 B |
| 01/12/2026 | $125.38 | $124.04 (-1.07%) | $126.35 | $122.77 | 289.70 K | $5.20 B |
| 01/09/2026 | $123.54 | $126.93 (2.74%) | $127.19 | $122.75 | 277.00 K | $5.32 B |
| 01/08/2026 | $118.43 | $123.90 (4.62%) | $123.92 | $118.43 | 421.51 K | $5.19 B |
| 01/07/2026 | $119.84 | $118.97 (-0.73%) | $119.85 | $118.27 | 175.55 K | $4.98 B |
| 01/06/2026 | $118.70 | $120.24 (1.3%) | $120.28 | $118.45 | 226.60 K | $5.04 B |
| 01/05/2026 | $115.91 | $119.85 (3.4%) | $120.44 | $115.91 | 178.72 K | $5.02 B |
| 01/02/2026 | $116.45 | $116.46 (0.01%) | $117.57 | $115.21 | 229.91 K | $4.88 B |
| 12/31/2025 | $117.82 | $116.73 (-0.93%) | $118.22 | $116.21 | 221.00 K | $4.89 B |
| 12/30/2025 | $118.82 | $118.36 (-0.39%) | $119.45 | $118.11 | 132.50 K | $4.96 B |
| 12/29/2025 | $119.67 | $119.02 (-0.54%) | $120.11 | $118.14 | 196.30 K | $4.99 B |
| 12/26/2025 | $119.11 | $119.63 (0.44%) | $120.22 | $118.73 | 115.83 K | $5.01 B |
| 12/24/2025 | $117.90 | $119.29 (1.18%) | $120.00 | $117.90 | 97.54 K | $5.00 B |
| 12/23/2025 | $119.02 | $118.24 (-0.66%) | $120.31 | $117.97 | 254.33 K | $4.95 B |
| 12/22/2025 | $118.35 | $119.44 (0.92%) | $120.33 | $118.35 | 200.55 K | $5.00 B |
| 12/19/2025 | $118.46 | $118.95 (0.41%) | $120.72 | $118.13 | 775.20 K | $4.98 B |
| 12/18/2025 | $121.05 | $119.54 (-1.25%) | $122.42 | $119.44 | 358.00 K | $5.01 B |
| 12/17/2025 | $119.39 | $120.07 (0.57%) | $121.89 | $119.39 | 305.36 K | $5.03 B |
| 12/16/2025 | $120.28 | $119.63 (-0.54%) | $121.08 | $118.53 | 328.20 K | $5.01 B |
| 12/15/2025 | $121.01 | $119.64 (-1.13%) | $122.13 | $119.22 | 344.40 K | $5.01 B |
| 12/12/2025 | $121.16 | $119.45 (-1.41%) | $122.24 | $118.41 | 431.00 K | $5.00 B |
| 12/11/2025 | $120.32 | $120.83 (0.42%) | $122.50 | $120.32 | 322.10 K | $5.06 B |
| 12/10/2025 | $115.10 | $117.19 (1.82%) | $117.87 | $114.84 | 286.70 K | $4.91 B |
| 12/09/2025 | $114.42 | $114.52 (0.09%) | $115.43 | $113.90 | 216.14 K | $4.80 B |
| 12/08/2025 | $116.95 | $113.80 (-2.69%) | $117.59 | $113.49 | 203.75 K | $4.77 B |
| 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 |
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.
