Broadridge Financial Solutions Llc (NY: BR )

180.93 USD +2.91 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 162.04 162.04 160.93 161.53 598,279 -0.52(-0.32%)
Jun 29, 2021 161.03 162.41 159.91 162.05 447,952 +1.24(+0.77%)
Jun 28, 2021 161.25 161.31 159.39 160.81 399,863 +0.12(+0.07%)
Jun 25, 2021 160.71 160.89 159.99 160.69 715,214 +0.37(+0.23%)
Jun 24, 2021 160.44 160.71 159.10 160.32 334,125 +0.62(+0.39%)
Jun 23, 2021 161.67 161.67 159.69 159.70 345,516 -1.37(-0.85%)
Jun 22, 2021 160.84 161.79 160.52 161.07 321,900 +0.18(+0.11%)
Jun 21, 2021 159.04 161.37 158.34 160.89 399,894 +2.56(+1.62%)
Jun 18, 2021 158.27 159.26 158.27 158.33 874,990 -1.39(-0.87%)
Jun 17, 2021 159.80 160.96 159.29 159.72 456,602 -0.50(-0.31%)
Jun 16, 2021 162.27 162.47 159.13 160.22 398,214 -1.41(-0.87%)
Jun 15, 2021 160.99 161.90 160.10 161.63 320,209 +0.67(+0.42%)
Jun 14, 2021 162.55 162.74 159.86 160.96 644,058 -1.80(-1.11%)
Jun 11, 2021 161.47 162.77 161.47 162.76 366,891 +1.39(+0.86%)
Jun 10, 2021 159.63 161.49 159.63 161.37 665,039 +2.30(+1.45%)
Jun 09, 2021 158.92 160.00 158.27 159.07 397,182 +0.84(+0.53%)
Jun 08, 2021 159.05 159.19 157.63 158.23 632,148 -0.05(-0.03%)
Jun 07, 2021 161.38 161.38 157.55 158.28 286,665 -2.59(-1.61%)
Jun 04, 2021 159.25 160.95 159.25 160.87 297,956 +2.27(+1.43%)
Jun 03, 2021 157.68 158.96 156.67 158.60 463,026 +0.09(+0.06%)
Jun 02, 2021 158.38 159.45 158.38 158.51 415,883 +0.35(+0.22%)
Jun 01, 2021 160.21 160.29 157.38 158.16 544,995 -1.32(-0.83%)
May 28, 2021 160.46 160.71 159.42 159.48 630,171 -0.16(-0.10%)
May 27, 2021 158.77 160.90 158.46 159.64 967,867 +0.88(+0.55%)
May 26, 2021 158.76 159.35 157.36 158.76 503,359 -0.41(-0.26%)
May 25, 2021 159.51 160.00 158.66 159.17 413,646 -0.28(-0.18%)
May 24, 2021 160.31 161.28 159.41 159.45 332,387 +0.18(+0.11%)
May 21, 2021 160.67 161.64 158.37 159.27 595,378 -0.95(-0.59%)
May 20, 2021 159.76 161.67 159.76 160.22 503,319 +0.80(+0.50%)
May 19, 2021 159.24 159.47 157.06 159.42 412,667 -1.12(-0.70%)
May 18, 2021 161.99 162.00 160.23 160.54 851,555 -1.70(-1.05%)
May 17, 2021 162.78 163.16 161.18 162.24 473,135 -0.94(-0.58%)
May 14, 2021 162.31 163.99 161.76 163.18 344,554 +2.21(+1.37%)
May 13, 2021 160.06 161.93 159.42 160.97 354,515 +1.95(+1.23%)
May 12, 2021 162.58 162.72 158.99 159.02 446,751 -4.77(-2.91%)
May 11, 2021 165.09 165.73 162.27 163.79 391,282 -1.84(-1.11%)
May 10, 2021 164.76 167.54 162.11 165.63 369,689 +1.43(+0.87%)
May 07, 2021 165.26 165.98 163.77 164.20 331,689 -0.70(-0.42%)
May 06, 2021 165.33 166.32 163.56 164.90 519,808 -0.14(-0.08%)
May 05, 2021 164.41 165.24 162.23 165.04 512,520 +2.18(+1.34%)
May 04, 2021 158.34 163.83 158.34 162.86 839,010 +2.88(+1.80%)
May 03, 2021 158.88 160.77 158.18 159.98 756,573 +1.35(+0.85%)
Apr 30, 2021 160.48 160.75 157.19 158.63 610,800 -2.83(-1.75%)
Apr 29, 2021 161.68 162.19 160.55 161.46 276,349 +0.45(+0.28%)
Apr 28, 2021 161.49 161.80 160.52 161.01 308,330 -0.22(-0.14%)
Apr 27, 2021 160.47 161.49 160.02 161.23 357,771 +0.21(+0.13%)
Apr 26, 2021 162.94 163.00 160.70 161.02 284,336 -1.61(-0.99%)
Apr 23, 2021 161.28 163.16 160.64 162.63 277,300 +1.35(+0.84%)
Apr 22, 2021 160.51 163.43 160.41 161.28 425,691 +0.53(+0.33%)
Apr 21, 2021 159.71 161.39 159.30 160.75 710,391 +1.90(+1.20%)
Apr 20, 2021 156.21 159.07 156.21 158.85 585,370 +2.91(+1.87%)
Apr 19, 2021 157.08 157.08 155.11 155.94 522,479 -1.06(-0.68%)
Apr 16, 2021 156.26 157.35 154.71 157.00 624,200 +1.43(+0.92%)
Apr 15, 2021 157.00 157.28 155.18 155.57 638,402 -0.31(-0.20%)
Apr 14, 2021 155.83 156.28 154.76 155.88 318,512 +0.11(+0.07%)
Apr 13, 2021 155.43 156.76 154.75 155.77 329,081 -0.16(-0.10%)
Apr 12, 2021 156.73 157.21 154.99 155.93 473,382 -0.07(-0.04%)
Apr 09, 2021 153.95 156.00 153.55 156.00 421,100 +1.63(+1.06%)
Apr 08, 2021 156.05 157.26 154.24 154.37 592,515 -0.31(-0.20%)
Apr 07, 2021 156.22 157.27 154.11 154.68 369,255 -1.45(-0.93%)
Apr 06, 2021 157.57 157.57 155.33 156.13 419,164 -2.47(-1.56%)
Apr 05, 2021 155.49 159.05 155.15 158.60 645,942 +3.68(+2.38%)
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.