Broadridge Financial Solutions Llc (NY: BR )

169.01 USD +0.94 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.12 21.36 21.03 21.27 880,626 +0.41(+1.97%)
Jun 28, 2012 20.82 20.99 20.78 20.86 919,526 -0.06(-0.29%)
Jun 27, 2012 20.51 20.94 20.20 20.92 1,844,523 +0.41(+2.00%)
Jun 26, 2012 20.38 20.54 20.30 20.51 275,071 +0.12(+0.59%)
Jun 25, 2012 20.68 20.73 20.36 20.39 311,724 -0.53(-2.53%)
Jun 22, 2012 20.79 21.06 20.57 20.92 559,854 +0.22(+1.06%)
Jun 21, 2012 20.94 21.00 20.70 20.70 621,265 -0.26(-1.24%)
Jun 20, 2012 20.96 21.00 20.90 20.96 531,731 -0.03(-0.14%)
Jun 19, 2012 20.79 21.09 20.75 20.99 745,231 +0.28(+1.35%)
Jun 18, 2012 20.55 20.72 20.43 20.71 464,491 +0.06(+0.29%)
Jun 15, 2012 20.58 20.74 20.51 20.65 667,990 +0.14(+0.68%)
Jun 14, 2012 20.66 20.68 20.36 20.51 429,059 -0.25(-1.20%)
Jun 13, 2012 20.80 21.00 20.66 20.76 558,271 -0.12(-0.57%)
Jun 12, 2012 20.80 20.90 20.68 20.88 527,322 +0.13(+0.63%)
Jun 11, 2012 21.10 21.12 20.75 20.75 397,139 -0.25(-1.19%)
Jun 08, 2012 20.88 21.05 20.85 21.00 653,937 +0.04(+0.19%)
Jun 07, 2012 20.98 21.02 20.86 20.96 668,684 +0.23(+1.11%)
Jun 06, 2012 20.49 20.75 20.41 20.73 1,398,712 +0.32(+1.57%)
Jun 05, 2012 20.22 20.42 20.15 20.41 957,943 +0.10(+0.49%)
Jun 04, 2012 20.20 20.49 20.15 20.31 758,498 +0.04(+0.20%)
Jun 01, 2012 19.99 20.29 19.75 20.27 1,405,227 +0.04(+0.20%)
May 31, 2012 20.28 20.43 20.11 20.23 2,849,737 -0.09(-0.44%)
May 30, 2012 20.47 20.53 20.28 20.32 470,738 -0.35(-1.69%)
May 29, 2012 20.70 20.83 20.58 20.67 301,167 +0.13(+0.63%)
May 25, 2012 20.64 20.73 20.48 20.54 265,247 -0.06(-0.29%)
May 24, 2012 20.64 20.71 20.44 20.60 377,961 +0.00(+0.00%)
May 23, 2012 20.53 20.73 20.32 20.60 410,421 -0.04(-0.19%)
May 22, 2012 20.50 20.72 20.40 20.64 467,919 +0.18(+0.88%)
May 21, 2012 20.32 20.53 20.15 20.46 862,259 +0.21(+1.04%)
May 18, 2012 20.68 20.68 20.24 20.25 798,961 -0.36(-1.75%)
May 17, 2012 21.02 21.05 20.61 20.61 808,368 -0.36(-1.72%)
May 16, 2012 21.25 21.32 20.95 20.97 920,544 -0.25(-1.18%)
May 15, 2012 21.09 21.44 21.02 21.22 978,297 +0.17(+0.81%)
May 14, 2012 20.91 21.14 20.83 21.05 880,346 -0.06(-0.28%)
May 11, 2012 21.20 21.45 21.07 21.11 483,711 -0.18(-0.85%)
May 10, 2012 21.43 21.51 21.22 21.29 635,323 -0.06(-0.28%)
May 09, 2012 21.58 21.62 20.96 21.35 957,754 -0.50(-2.29%)
May 08, 2012 21.52 22.14 21.49 21.85 790,289 -0.30(-1.35%)
May 07, 2012 22.19 22.21 22.00 22.15 900,725 -0.18(-0.81%)
May 04, 2012 22.52 22.64 22.23 22.33 540,649 -0.32(-1.41%)
May 03, 2012 23.04 23.04 22.61 22.65 341,853 -0.38(-1.65%)
May 02, 2012 23.16 23.22 22.99 23.03 331,920 -0.29(-1.24%)
May 01, 2012 23.19 23.57 23.16 23.32 365,115 +0.11(+0.47%)
Apr 30, 2012 23.26 23.33 23.16 23.21 432,565 -0.11(-0.47%)
Apr 27, 2012 23.26 23.43 23.12 23.32 381,566 +0.15(+0.65%)
Apr 26, 2012 22.91 23.30 22.74 23.17 468,890 +0.21(+0.91%)
Apr 25, 2012 22.86 23.00 22.72 22.96 352,657 +0.25(+1.10%)
Apr 24, 2012 22.75 22.85 22.64 22.71 394,953 -0.05(-0.22%)
Apr 23, 2012 22.65 22.77 22.46 22.76 526,316 -0.14(-0.61%)
Apr 20, 2012 22.92 23.04 22.85 22.90 539,977 +0.12(+0.53%)
Apr 19, 2012 22.92 23.08 22.70 22.78 680,197 -0.06(-0.26%)
Apr 18, 2012 22.87 23.02 22.82 22.84 907,189 -0.17(-0.74%)
Apr 17, 2012 23.05 23.11 23.00 23.01 1,018,579 +0.00(+0.00%)
Apr 16, 2012 23.15 23.20 23.00 23.01 345,946 -0.09(-0.39%)
Apr 13, 2012 23.31 23.39 23.03 23.10 411,159 -0.31(-1.32%)
Apr 12, 2012 23.39 23.44 23.22 23.41 382,865 -0.04(-0.17%)
Apr 11, 2012 23.19 23.45 23.15 23.45 386,018 +0.39(+1.69%)
Apr 10, 2012 23.12 23.23 23.01 23.06 808,851 -0.12(-0.52%)
Apr 09, 2012 23.14 23.23 23.01 23.18 642,781 -0.37(-1.57%)
Apr 05, 2012 23.55 23.67 23.51 23.55 374,673 -0.09(-0.38%)
Apr 04, 2012 23.79 23.94 23.64 23.64 614,421 -0.40(-1.66%)
Apr 03, 2012 24.23 24.34 23.93 24.04 634,039 -0.15(-0.62%)
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.