Broadridge Financial Solutions Llc (NY: BR )

175.51 USD +3.94 (+2.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.80 24.91 24.34 24.34 527,057 -0.35(-1.42%)
Feb 28, 2012 24.82 24.87 24.45 24.69 431,915 -0.16(-0.64%)
Feb 27, 2012 24.69 24.94 24.53 24.85 342,809 +0.02(+0.08%)
Feb 24, 2012 24.71 24.87 24.61 24.83 410,741 +0.09(+0.36%)
Feb 23, 2012 24.45 24.75 24.38 24.74 369,382 +0.34(+1.39%)
Feb 22, 2012 24.33 24.59 24.25 24.40 486,558 +0.07(+0.29%)
Feb 21, 2012 24.33 24.46 24.11 24.33 505,593 +0.00(+0.00%)
Feb 17, 2012 24.47 24.49 24.21 24.33 264,612 -0.11(-0.45%)
Feb 16, 2012 24.11 24.49 24.11 24.44 361,331 +0.30(+1.24%)
Feb 15, 2012 24.28 24.37 24.02 24.14 281,512 -0.07(-0.29%)
Feb 14, 2012 24.09 24.29 24.07 24.21 262,654 +0.06(+0.25%)
Feb 13, 2012 24.24 24.43 23.98 24.15 362,157 +0.06(+0.25%)
Feb 10, 2012 24.00 24.24 23.91 24.09 380,353 -0.16(-0.66%)
Feb 09, 2012 24.15 24.29 23.97 24.25 315,283 +0.13(+0.54%)
Feb 08, 2012 24.27 24.43 24.10 24.12 316,854 -0.01(-0.04%)
Feb 07, 2012 23.95 24.63 22.50 24.13 787,348 -0.33(-1.35%)
Feb 06, 2012 24.33 24.60 24.33 24.46 433,955 -0.03(-0.12%)
Feb 03, 2012 24.50 24.70 24.37 24.49 629,186 +0.20(+0.82%)
Feb 02, 2012 24.55 24.71 24.21 24.29 520,410 -0.27(-1.10%)
Feb 01, 2012 24.20 24.58 24.13 24.56 1,116,429 +0.59(+2.46%)
Jan 31, 2012 24.15 24.20 23.79 23.97 365,682 -0.05(-0.21%)
Jan 30, 2012 23.78 24.10 23.68 24.02 351,205 +0.01(+0.04%)
Jan 27, 2012 23.87 24.19 23.87 24.01 324,523 +0.03(+0.13%)
Jan 26, 2012 24.07 24.19 23.62 23.98 458,353 -0.03(-0.12%)
Jan 25, 2012 23.91 24.07 23.74 24.01 340,869 +0.10(+0.42%)
Jan 24, 2012 23.86 23.95 23.76 23.91 405,101 -0.17(-0.71%)
Jan 23, 2012 23.94 24.19 23.83 24.08 588,876 +0.09(+0.38%)
Jan 20, 2012 23.71 24.00 23.67 23.99 441,263 +0.26(+1.10%)
Jan 19, 2012 23.60 23.81 23.21 23.73 450,647 +0.08(+0.34%)
Jan 18, 2012 23.24 23.70 23.19 23.65 417,331 +0.44(+1.90%)
Jan 17, 2012 23.07 23.30 23.06 23.21 560,740 +0.27(+1.18%)
Jan 13, 2012 23.11 23.14 22.86 22.94 300,042 -0.31(-1.33%)
Jan 12, 2012 23.34 23.36 23.03 23.25 483,968 -0.08(-0.34%)
Jan 11, 2012 23.00 23.33 22.98 23.33 387,795 +0.23(+1.00%)
Jan 10, 2012 22.89 23.10 22.83 23.10 444,986 +0.36(+1.58%)
Jan 09, 2012 22.62 22.87 22.52 22.74 281,410 +0.17(+0.75%)
Jan 06, 2012 22.65 22.81 22.44 22.57 431,979 -0.12(-0.53%)
Jan 05, 2012 22.49 22.69 22.28 22.69 766,448 +0.08(+0.35%)
Jan 04, 2012 22.65 22.69 22.50 22.61 712,347 +0.06(+0.27%)
Dec 30, 2011 22.44 22.62 22.44 22.55 369,524 +0.05(+0.22%)
Dec 29, 2011 22.30 22.52 22.25 22.50 221,945 +0.31(+1.40%)
Dec 28, 2011 22.45 22.51 22.16 22.19 377,942 -0.22(-0.98%)
Dec 27, 2011 22.44 22.71 22.37 22.41 542,222 -0.17(-0.75%)
Dec 23, 2011 22.70 22.70 22.51 22.58 309,092 +0.33(+1.48%)
Dec 21, 2011 22.09 22.28 21.95 22.25 534,499 +0.08(+0.36%)
Dec 20, 2011 22.00 22.27 22.00 22.17 578,664 +0.52(+2.40%)
Dec 19, 2011 22.28 22.42 21.60 21.65 498,728 -0.56(-2.52%)
Dec 16, 2011 22.35 22.36 22.00 22.21 1,371,283 +0.04(+0.18%)
Dec 15, 2011 22.33 22.42 22.05 22.17 639,961 +0.07(+0.32%)
Dec 14, 2011 22.27 22.34 22.04 22.10 629,811 -0.34(-1.52%)
Dec 13, 2011 22.58 22.70 22.34 22.44 916,139 +0.05(+0.22%)
Dec 12, 2011 22.49 22.51 22.21 22.39 600,739 -0.28(-1.24%)
Dec 09, 2011 22.26 22.73 22.24 22.67 847,197 +0.45(+2.03%)
Dec 08, 2011 22.01 22.39 21.97 22.22 1,266,281 -0.13(-0.58%)
Dec 07, 2011 22.12 22.44 21.95 22.35 642,791 +0.14(+0.63%)
Dec 06, 2011 22.45 22.45 22.13 22.21 484,088 -0.20(-0.89%)
Dec 05, 2011 22.67 22.75 22.29 22.41 574,807 -0.01(-0.04%)
Dec 02, 2011 22.60 22.79 22.34 22.42 609,112 -0.06(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.