Broadridge Financial Solutions Llc (NY: BR )

168.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 22.98 23.26 22.98 23.16 2,338,800 +0.23(+0.98%)
Apr 29, 2003 23.55 23.55 22.92 22.93 1,780,600 -0.77(-3.23%)
Apr 28, 2003 23.88 23.98 23.61 23.70 1,267,000 -0.18(-0.75%)
Apr 25, 2003 24.03 24.11 23.67 23.88 854,800 -0.38(-1.57%)
Apr 24, 2003 24.23 24.48 24.16 24.25 1,452,800 +0.14(+0.60%)
Apr 23, 2003 24.10 24.14 23.91 24.11 1,543,200 +0.03(+0.10%)
Apr 22, 2003 23.88 24.15 23.75 24.08 803,100 +0.19(+0.80%)
Apr 21, 2003 23.84 23.94 23.68 23.89 1,027,500 +0.09(+0.38%)
Apr 17, 2003 23.39 23.85 23.35 23.80 988,000 +0.45(+1.93%)
Apr 16, 2003 23.67 23.75 23.33 23.36 1,187,900 -0.19(-0.83%)
Apr 15, 2003 23.62 23.66 23.49 23.55 1,253,500 -0.13(-0.55%)
Apr 14, 2003 23.67 23.75 23.42 23.68 731,800 +0.10(+0.45%)
Apr 11, 2003 23.82 23.88 23.33 23.58 1,049,500 -0.24(-1.03%)
Apr 10, 2003 23.58 23.84 23.48 23.82 1,445,000 +0.37(+1.56%)
Apr 09, 2003 23.55 23.73 23.41 23.45 1,484,000 +0.00(+0.00%)
Apr 08, 2003 23.65 23.70 23.31 23.45 1,638,600 -0.26(-1.12%)
Apr 07, 2003 23.85 23.95 23.67 23.72 1,827,500 -0.13(-0.55%)
Apr 04, 2003 23.70 23.88 23.68 23.85 1,274,000 +0.10(+0.40%)
Apr 03, 2003 23.98 23.98 23.67 23.75 1,995,900 -0.25(-1.04%)
Apr 02, 2003 24.10 24.12 23.77 24.00 1,933,700 -0.10(-0.39%)
Apr 01, 2003 23.93 24.17 23.86 24.10 1,630,600 +0.25(+1.03%)
Mar 31, 2003 23.88 24.00 23.74 23.86 2,273,500 -0.02(-0.10%)
Mar 28, 2003 23.62 24.04 23.60 23.88 2,611,200 +0.33(+1.42%)
Mar 27, 2003 22.78 23.58 22.73 23.55 2,114,200 +0.76(+3.36%)
Mar 26, 2003 22.60 22.85 22.58 22.78 1,084,700 +0.06(+0.24%)
Mar 25, 2003 22.58 22.93 22.57 22.73 23,980,000 +0.24(+1.07%)
Mar 24, 2003 22.61 22.99 22.37 22.49 1,139,700 -0.18(-0.79%)
Mar 21, 2003 23.39 23.39 22.55 22.67 1,640,100 -0.43(-1.88%)
Mar 20, 2003 22.76 23.17 22.50 23.10 1,912,400 +0.34(+1.47%)
Mar 19, 2003 22.90 22.96 22.55 22.76 1,812,500 -0.14(-0.59%)
Mar 18, 2003 22.33 22.91 22.00 22.90 2,326,600 +0.57(+2.53%)
Mar 17, 2003 22.36 22.42 22.05 22.33 2,117,200 +0.08(+0.38%)
Mar 14, 2003 22.50 22.55 21.99 22.25 2,567,900 -0.25(-1.13%)
Mar 13, 2003 23.30 23.38 22.49 22.50 3,415,900 -0.76(-3.25%)
Mar 12, 2003 23.61 23.61 23.18 23.26 4,651,700 -0.35(-1.50%)
Mar 11, 2003 23.58 23.71 23.50 23.61 3,407,300 -0.01(-0.04%)
Mar 10, 2003 23.58 23.72 23.54 23.62 2,556,400 +0.05(+0.23%)
Mar 07, 2003 23.55 23.65 23.36 23.57 2,091,400 +0.02(+0.06%)
Mar 06, 2003 23.27 23.58 23.27 23.55 2,499,100 +0.28(+1.20%)
Mar 05, 2003 23.14 23.35 23.10 23.27 1,372,100 +0.02(+0.11%)
Mar 04, 2003 23.25 23.36 23.17 23.25 1,726,500 +0.05(+0.24%)
Mar 03, 2003 23.15 23.39 23.06 23.20 1,575,400 +0.02(+0.09%)
Feb 28, 2003 23.30 23.44 22.99 23.17 1,797,200 +0.07(+0.32%)
Feb 27, 2003 23.40 23.46 22.88 23.10 2,051,100 -0.18(-0.79%)
Feb 26, 2003 23.38 23.49 23.18 23.29 2,732,800 -0.09(-0.41%)
Feb 25, 2003 23.62 23.88 23.17 23.38 4,521,500 -0.16(-0.66%)
Feb 24, 2003 23.19 23.77 23.15 23.54 5,279,000 +0.54(+2.33%)
Feb 21, 2003 22.39 23.05 22.39 23.00 4,472,900 +0.61(+2.70%)
Feb 20, 2003 22.45 22.55 22.33 22.39 1,839,300 +0.18(+0.79%)
Feb 19, 2003 22.33 22.44 22.02 22.22 856,700 -0.11(-0.47%)
Feb 18, 2003 21.99 22.36 21.92 22.33 1,354,400 +0.54(+2.46%)
Feb 14, 2003 21.68 21.80 21.47 21.79 1,478,300 +0.12(+0.53%)
Feb 13, 2003 21.93 21.98 21.55 21.67 2,214,700 -0.23(-1.03%)
Feb 12, 2003 22.49 22.49 21.83 21.90 1,606,700 -0.57(-2.54%)
Feb 11, 2003 22.64 22.76 22.33 22.47 1,602,600 -0.04(-0.18%)
Feb 10, 2003 22.48 22.64 22.36 22.51 1,600,500 +0.11(+0.49%)
Feb 07, 2003 22.50 22.62 22.25 22.40 1,423,300 -0.08(-0.33%)
Feb 06, 2003 22.15 22.50 21.98 22.48 1,851,600 +0.33(+1.47%)
Feb 05, 2003 22.40 22.48 22.15 22.15 1,724,200 -0.24(-1.05%)
Feb 04, 2003 21.87 22.55 21.66 22.39 2,146,200 +0.51(+2.33%)
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.