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 (%)
Jun 30, 2020 125.52 126.65 124.70 126.19 769,234 +0.42(+0.33%)
Jun 29, 2020 125.05 125.81 122.77 125.77 608,635 +1.13(+0.91%)
Jun 26, 2020 124.65 126.95 124.36 124.64 1,541,900 -0.15(-0.12%)
Jun 25, 2020 122.49 125.02 121.05 124.79 635,890 +2.09(+1.70%)
Jun 24, 2020 123.96 124.26 122.44 122.70 527,011 -1.95(-1.56%)
Jun 23, 2020 125.76 126.94 124.45 124.65 455,372 -0.06(-0.05%)
Jun 22, 2020 123.28 126.08 123.18 124.71 500,902 +1.38(+1.12%)
Jun 19, 2020 127.84 128.03 123.27 123.33 970,100 -2.61(-2.07%)
Jun 18, 2020 125.43 126.57 125.04 125.94 463,239 -0.17(-0.13%)
Jun 17, 2020 125.09 126.61 125.05 126.11 651,480 +1.00(+0.80%)
Jun 16, 2020 125.00 126.50 124.25 125.11 938,960 +2.71(+2.21%)
Jun 15, 2020 119.57 122.50 119.40 122.40 1,163,653 +0.77(+0.63%)
Jun 12, 2020 120.83 122.38 118.36 121.63 1,488,500 +2.70(+2.27%)
Jun 11, 2020 119.14 119.55 117.20 118.93 1,574,070 -2.85(-2.34%)
Jun 10, 2020 124.01 124.06 121.01 121.78 830,597 -1.73(-1.40%)
Jun 09, 2020 127.12 127.45 123.28 123.51 647,937 -3.98(-3.12%)
Jun 08, 2020 125.77 127.53 125.10 127.49 513,953 +0.82(+0.65%)
Jun 05, 2020 125.14 127.86 124.85 126.67 596,000 +2.67(+2.15%)
Jun 04, 2020 123.60 124.44 122.95 124.00 515,828 -0.30(-0.24%)
Jun 03, 2020 123.62 124.71 123.43 124.30 361,808 +1.02(+0.83%)
Jun 02, 2020 123.28 123.31 121.78 123.28 594,514 +1.05(+0.86%)
Jun 01, 2020 121.12 122.81 120.11 122.23 428,337 +1.13(+0.93%)
May 29, 2020 119.44 121.53 118.08 121.10 773,700 +1.84(+1.54%)
May 28, 2020 117.19 120.53 117.13 119.26 546,222 +2.56(+2.19%)
May 27, 2020 118.07 118.85 116.02 116.70 1,119,363 -0.42(-0.36%)
May 26, 2020 119.40 119.87 116.76 117.12 680,092 +0.31(+0.27%)
May 22, 2020 117.81 117.98 116.22 116.81 553,900 -0.98(-0.83%)
May 21, 2020 120.61 120.61 117.68 117.79 514,632 -3.17(-2.62%)
May 20, 2020 120.73 122.74 120.50 120.96 452,326 +1.39(+1.16%)
May 19, 2020 119.01 121.37 119.01 119.57 564,480 +0.13(+0.11%)
May 18, 2020 118.58 120.39 118.09 119.44 602,794 +3.89(+3.37%)
May 15, 2020 112.98 116.29 112.98 115.55 1,776,600 +0.68(+0.59%)
May 14, 2020 113.32 114.93 110.74 114.87 801,392 +0.76(+0.67%)
May 13, 2020 117.94 118.56 112.62 114.11 885,965 -3.74(-3.17%)
May 12, 2020 119.23 120.44 117.85 117.85 885,427 -1.41(-1.18%)
May 11, 2020 116.16 119.74 115.59 119.26 710,211 +2.45(+2.10%)
May 08, 2020 119.00 119.19 115.61 116.81 888,100 +0.12(+0.10%)
May 07, 2020 117.51 118.50 116.15 116.69 797,264 +0.69(+0.59%)
May 06, 2020 115.42 116.85 114.60 116.00 573,536 +0.65(+0.56%)
May 05, 2020 115.07 116.10 114.65 115.35 598,391 +1.50(+1.32%)
May 04, 2020 112.35 114.06 111.75 113.85 544,909 +0.79(+0.70%)
May 01, 2020 114.20 114.72 111.87 113.06 503,500 -2.94(-2.53%)
Apr 30, 2020 114.80 116.57 114.34 116.00 481,051 +0.48(+0.42%)
Apr 29, 2020 113.91 116.99 113.75 115.52 614,835 +3.05(+2.71%)
Apr 28, 2020 115.61 116.58 112.28 112.47 863,567 -1.87(-1.64%)
Apr 27, 2020 112.31 114.62 112.30 114.34 535,474 +2.90(+2.60%)
Apr 24, 2020 110.78 111.60 109.49 111.44 698,100 +1.19(+1.08%)
Apr 23, 2020 110.00 111.19 108.91 110.25 814,387 +0.84(+0.77%)
Apr 22, 2020 109.10 110.52 108.03 109.41 566,658 +2.05(+1.91%)
Apr 21, 2020 108.43 108.69 105.39 107.36 740,528 -2.43(-2.21%)
Apr 20, 2020 108.70 110.62 107.96 109.79 618,978 -0.15(-0.14%)
Apr 17, 2020 109.01 110.14 108.51 109.94 707,300 +2.89(+2.70%)
Apr 16, 2020 107.24 108.74 105.25 107.05 953,319 +0.48(+0.45%)
Apr 15, 2020 105.55 107.69 104.94 106.57 1,016,913 -0.38(-0.36%)
Apr 14, 2020 105.00 107.19 102.98 106.95 952,780 +4.36(+4.25%)
Apr 13, 2020 105.27 105.90 101.32 102.59 502,346 -3.32(-3.13%)
Apr 09, 2020 102.53 106.37 101.40 105.91 1,271,300 +3.81(+3.73%)
Apr 08, 2020 101.41 103.34 99.57 102.10 956,957 +1.34(+1.33%)
Apr 07, 2020 101.06 103.51 99.43 100.76 941,832 +2.15(+2.18%)
Apr 06, 2020 96.63 99.31 95.54 98.61 1,126,237 +6.22(+6.73%)
Apr 03, 2020 91.36 94.46 91.12 92.39 561,700 +0.29(+0.31%)
Apr 02, 2020 90.40 93.94 90.38 92.10 784,044 +0.78(+0.85%)
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.