The Brink's CompanyBCONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $126.70 | $129.73 | $126.70 | $128.67 | 221,528 |
| 1/30/2026 | $125.62 | $127.48 | $125.22 | $127.04 | 239,000 |
| 1/29/2026 | $125.52 | $126.64 | $124.03 | $126.63 | 190,822 |
| 1/28/2026 | $125.05 | $125.34 | $123.28 | $124.67 | 173,606 |
| 1/27/2026 | $125.68 | $125.68 | $124.07 | $125.48 | 141,847 |
| 1/26/2026 | $125.26 | $126.35 | $123.78 | $125.30 | 161,700 |
| 1/23/2026 | $125.12 | $125.68 | $124.00 | $125.45 | 199,400 |
| 1/22/2026 | $126.00 | $126.87 | $125.28 | $125.67 | 169,449 |
| 1/21/2026 | $124.00 | $125.80 | $124.00 | $125.69 | 241,100 |
| 1/20/2026 | $123.99 | $125.69 | $122.59 | $123.48 | 202,800 |
| 1/16/2026 | $124.32 | $125.77 | $122.75 | $125.72 | 290,800 |
| 1/15/2026 | $122.66 | $125.47 | $122.66 | $124.80 | 264,548 |
| 1/14/2026 | $123.22 | $123.34 | $121.70 | $121.97 | 264,900 |
| 1/13/2026 | $124.10 | $124.98 | $122.52 | $122.78 | 175,101 |
| 1/12/2026 | $125.38 | $126.35 | $122.77 | $124.04 | 289,700 |
| 1/9/2026 | $123.54 | $127.19 | $122.75 | $126.93 | 277,000 |
| 1/8/2026 | $118.43 | $123.92 | $118.43 | $123.90 | 421,508 |
| 1/7/2026 | $119.84 | $119.85 | $118.27 | $118.97 | 175,547 |
| 1/6/2026 | $118.70 | $120.28 | $118.45 | $120.24 | 226,600 |
| 1/5/2026 | $115.91 | $120.44 | $115.91 | $119.85 | 178,716 |
| 1/2/2026 | $116.45 | $117.57 | $115.21 | $116.46 | 229,905 |
| 12/31/2025 | $117.82 | $118.22 | $116.21 | $116.73 | 221,000 |
| 12/30/2025 | $118.82 | $119.45 | $118.11 | $118.36 | 132,500 |
| 12/29/2025 | $119.67 | $120.11 | $118.14 | $119.02 | 196,300 |
| 12/26/2025 | $119.11 | $120.22 | $118.73 | $119.63 | 115,827 |
| 12/24/2025 | $117.90 | $120.00 | $117.90 | $119.29 | 97,539 |
| 12/23/2025 | $119.02 | $120.31 | $117.97 | $118.24 | 254,332 |
| 12/22/2025 | $118.35 | $120.33 | $118.35 | $119.44 | 200,547 |
| 12/19/2025 | $118.46 | $120.72 | $118.13 | $118.95 | 775,200 |
| 12/18/2025 | $121.05 | $122.42 | $119.44 | $119.54 | 358,000 |
| 12/17/2025 | $119.39 | $121.89 | $119.39 | $120.07 | 305,363 |
| 12/16/2025 | $120.28 | $121.08 | $118.53 | $119.63 | 328,200 |
| 12/15/2025 | $121.01 | $122.13 | $119.22 | $119.64 | 344,400 |
| 12/12/2025 | $121.16 | $122.24 | $118.41 | $119.45 | 431,000 |
| 12/11/2025 | $120.32 | $122.50 | $120.32 | $120.83 | 322,100 |
| 12/10/2025 | $115.10 | $117.87 | $114.84 | $117.19 | 286,700 |
| 12/9/2025 | $114.42 | $115.43 | $113.90 | $114.52 | 216,135 |
| 12/8/2025 | $116.95 | $117.59 | $113.49 | $113.80 | 203,746 |
| 12/5/2025 | $116.64 | $117.93 | $115.78 | $116.69 | 141,620 |
| 12/4/2025 | $116.62 | $118.22 | $116.30 | $116.46 | 206,221 |
| 12/3/2025 | $113.86 | $118.31 | $113.12 | $118.30 | 366,000 |
| 12/2/2025 | $113.87 | $114.47 | $112.99 | $113.15 | 260,500 |
| 12/1/2025 | $111.50 | $113.47 | $111.50 | $112.76 | 247,503 |
| 11/28/2025 | $111.84 | $113.78 | $111.84 | $112.33 | 117,802 |
| 11/26/2025 | $111.81 | $113.11 | $111.36 | $111.72 | 272,313 |
| 11/25/2025 | $111.76 | $114.03 | $110.77 | $112.60 | 189,210 |
| 11/24/2025 | $110.08 | $111.97 | $108.80 | $111.07 | 213,326 |
| 11/21/2025 | $109.69 | $112.54 | $107.49 | $110.42 | 338,500 |
| 11/20/2025 | $111.55 | $114.09 | $107.89 | $109.12 | 315,800 |
| 11/19/2025 | $109.41 | $110.42 | $109.25 | $109.95 | 260,200 |
| 11/18/2025 | $108.57 | $109.64 | $108.07 | $109.01 | 220,400 |
| 11/17/2025 | $111.79 | $112.65 | $108.00 | $108.05 | 226,240 |
| 11/14/2025 | $110.31 | $113.98 | $110.31 | $111.35 | 321,100 |
| 11/13/2025 | $113.77 | $116.59 | $113.23 | $113.82 | 362,749 |
| 11/12/2025 | $112.40 | $114.80 | $112.40 | $113.82 | 195,400 |
| 11/11/2025 | $113.19 | $114.27 | $111.68 | $112.61 | 178,536 |
| 11/10/2025 | $114.09 | $114.85 | $112.48 | $113.77 | 232,200 |
| 11/7/2025 | $111.83 | $113.39 | $111.80 | $112.72 | 235,400 |
| 11/6/2025 | $113.86 | $114.76 | $111.75 | $112.27 | 250,200 |
| 11/5/2025 | $105.22 | $116.00 | $105.22 | $113.86 | 510,500 |