Daily trading records

Brinks Company (The) Historical Stock Prices by Trading Day

Brinks Company (The) daily open, high, low, close, volume and prior-session pri…

Direct answer

Review 60 recent trading days for Brinks Company (The).

The verified trading-day record runs from May 20, 2026 through August 14, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Brinks Company (The) email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Brinks Company (The)'s price trend and period performance.

The chart connects verified session closes from May 19, 2026 through August 14, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.85%

From the August 7, 2026 close of $112.19 to $114.27 on August 14, 2026.

20-session performance

-4.87%

From the July 17, 2026 close of $120.12 to $114.27 on August 14, 2026.

60-session performance

+11.70%

From the May 19, 2026 close of $102.30 to $114.27 on August 14, 2026.

Brinks Company (The) Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$115.12$115.52$113.62$114.27315,658-$0.28 (-0.24%)
$115.10$116.12$113.235$114.55370,423+$0.59 (+0.52%)
$112.32$114.665$111.85$113.96616,098+$0.05 (+0.04%)
$110.49$114.74$110.08$113.91531,589+$3.40 (+3.08%)
$111.06$112.735$108.98$110.51377,704-$1.68 (-1.50%)
$112.26$114.0551$111.21$112.19344,418-$0.66 (-0.58%)
$117.15$117.15$110.73$112.85670,170-$2.94 (-2.54%)
$111.54$119.1599$111.54$115.79850,872-$2.19 (-1.86%)
$115.05$118.48$113.15$117.98531,352+$2.37 (+2.05%)
$119.13$121.2525$114.71$115.61540,408-$2.84 (-2.40%)
$116.52$118.58$114.1201$118.45436,772+$0.97 (+0.83%)
$121.13$122.47$117.45$117.48493,089-$4.23 (-3.48%)
$117.18$123.73$116.33$121.71676,454+$3.48 (+2.94%)
$118.19$119.66$114.86$118.23854,004+$0.28 (+0.24%)
$119.93$123.01$117.90$117.951,126,334-$4.05 (-3.32%)
$122.29$123.49$120.1201$122.00518,338+$0.91 (+0.75%)
$120.72$123.76$120.00$121.09449,488-$1.64 (-1.34%)
$124.27$124.32$121.51$122.73589,231-$0.46 (-0.37%)
$118.56$123.25$118.56$123.19665,480+$3.60 (+3.01%)
$120.12$121.66$118.565$119.59615,666-$0.53 (-0.44%)
$117.03$120.48$116.865$120.12556,076+$2.35 (+2.00%)
$112.38$117.80$112.38$117.77668,880+$5.89 (+5.26%)
$109.79$113.08$109.00$111.88701,869+$2.76 (+2.53%)
$106.66$109.42$106.66$109.12551,829+$1.70 (+1.58%)
$105.14$108.00$105.00$107.42398,081+$3.18 (+3.05%)
$104.12$104.57$102.63$104.24339,697+$0.89 (+0.86%)
$103.23$104.4875$101.65$103.35276,124-$0.41 (-0.40%)
$102.02$104.23$101.58$103.76423,640-$0.15 (-0.14%)
$105.19$106.98$103.5325$103.91716,250-$0.65 (-0.62%)
$101.40$104.82$101.27$104.56427,314+$3.06 (+3.01%)
$99.40$101.99$99.161$101.50560,099+$2.50 (+2.53%)
$95.00$99.60$95.00$99.00726,623+$4.51 (+4.77%)
$92.93$95.92$91.275$94.49745,099+$2.33 (+2.53%)
$93.91$94.98$91.05$92.16699,844-$1.93 (-2.05%)
$95.86$96.26$92.94$94.091,126,415-$1.09 (-1.15%)
$96.33$97.21$94.635$95.18393,881-$1.06 (-1.10%)
$97.68$98.79$96.19$96.24368,911-$0.41 (-0.42%)
$97.55$98.24$95.90$96.65408,496-$0.90 (-0.92%)
$96.89$98.00$96.55$97.55494,020-$0.12 (-0.12%)
$98.68$99.22$97.21$97.67790,827+$0.30 (+0.31%)
$100.00$101.20$96.56$97.37496,025-$2.77 (-2.77%)
$101.04$102.205$99.895$100.14308,913-$0.41 (-0.41%)
$103.80$104.00$100.385$100.55387,708-$1.39 (-1.36%)
$101.91$102.87$101.305$101.94347,468+$0.79 (+0.78%)
$101.29$102.07$99.30$101.15343,815+$0.17 (+0.17%)
$103.18$103.79$100.95$100.98444,729-$1.59 (-1.55%)
$102.48$105.0999$101.09$102.57492,993+$1.23 (+1.21%)
$101.00$101.98$100.20$101.34302,264+$0.35 (+0.35%)
$102.02$103.19$100.745$100.99348,682+$0.05 (+0.05%)
$102.06$103.15$99.995$100.94390,356+$0.06 (+0.06%)
$103.59$103.59$99.68$100.88376,987-$2.09 (-2.03%)
$102.24$103.975$101.885$102.97416,888-$0.05 (-0.05%)
$102.52$103.91$101.13$103.02413,475-$1.00 (-0.96%)
$106.59$106.955$103.23$104.02487,798-$3.06 (-2.86%)
$105.21$107.42$101.00$107.08369,678+$0.90 (+0.85%)
$107.71$108.57$105.90$106.18309,189-$0.84 (-0.78%)
$104.90$107.45$103.90$107.02300,437+$2.27 (+2.17%)
$104.96$105.81$101.0001$104.75379,534-$0.04 (-0.04%)
$105.25$106.11$103.18$104.79468,138-$1.86 (-1.74%)
$102.59$106.88$101.51$106.65402,083+$4.35 (+4.25%)

Verified data

Trading days shown
60
Coverage start
May 20, 2026
Coverage end
August 14, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Brinks Company (The) company profile.Review Brinks Company (The) valuation and profitability metrics.Review Brinks Company (The) analyst price targets.

Read the frequently asked questions.

What is Brinks Company (The)'s latest verified closing price?

Brinks Company (The) closed at $114.27 on August 14, 2026.

What period does Brinks Company (The)'s price history cover?

The page shows 60 verified sessions from May 20, 2026 through August 14, 2026.

What data is included in Brinks Company (The)'s daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Brinks Company (The)'s price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Brinks Company (The)'s daily prices?

Daily aggregate prices are provided by Polygon.