Broadridge Financial Solutions Llc (NY: BR )

170.67 USD -2.83 (-1.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.15 24.20 23.90 23.91 553,656 -0.07(-0.29%)
Mar 29, 2012 23.85 24.06 23.85 23.98 418,405 -0.10(-0.42%)
Mar 28, 2012 24.43 24.48 23.96 24.08 560,570 -0.39(-1.59%)
Mar 27, 2012 24.60 24.65 24.47 24.47 261,335 -0.18(-0.73%)
Mar 26, 2012 24.54 24.69 24.50 24.65 417,579 +0.22(+0.90%)
Mar 23, 2012 24.25 24.43 24.07 24.43 222,907 +0.24(+0.99%)
Mar 22, 2012 24.10 24.28 23.89 24.19 291,912 -0.05(-0.21%)
Mar 21, 2012 24.23 24.30 24.08 24.24 290,294 -0.01(-0.04%)
Mar 20, 2012 24.26 24.30 24.14 24.25 189,340 -0.12(-0.49%)
Mar 19, 2012 24.35 24.62 24.14 24.37 328,284 -0.05(-0.20%)
Mar 16, 2012 24.05 24.58 24.05 24.42 457,475 -0.17(-0.69%)
Mar 15, 2012 24.33 24.64 24.27 24.59 336,865 +0.18(+0.74%)
Mar 14, 2012 24.53 24.55 24.25 24.41 335,726 -0.16(-0.65%)
Mar 13, 2012 24.38 24.57 24.17 24.57 455,334 +0.36(+1.49%)
Mar 12, 2012 24.08 24.24 23.81 24.21 280,561 -0.15(-0.62%)
Mar 09, 2012 24.06 24.44 24.03 24.36 529,306 +0.37(+1.54%)
Mar 08, 2012 23.95 24.21 23.77 23.99 574,033 +0.18(+0.76%)
Mar 07, 2012 23.83 23.94 23.63 23.81 726,552 +0.04(+0.17%)
Mar 06, 2012 23.84 24.02 23.72 23.77 382,339 -0.26(-1.08%)
Mar 05, 2012 23.99 24.11 23.80 24.03 492,137 -0.03(-0.12%)
Mar 02, 2012 24.26 24.48 23.96 24.06 404,120 -0.27(-1.11%)
Mar 01, 2012 24.40 24.55 24.22 24.33 502,564 -0.01(-0.04%)
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%)
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.