Broadridge Financial Solutions Llc (NY: BR )

174.22 USD +2.51 (+1.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.95 24.21 23.89 24.07 893,205 +0.11(+0.46%)
Jun 29, 2011 23.69 23.97 23.65 23.96 976,523 +0.33(+1.40%)
Jun 28, 2011 23.53 23.71 23.44 23.63 406,998 +0.18(+0.77%)
Jun 27, 2011 23.47 23.72 23.44 23.45 932,270 -0.07(-0.30%)
Jun 24, 2011 23.39 23.52 23.25 23.52 943,103 +0.08(+0.34%)
Jun 23, 2011 23.11 23.50 22.98 23.44 1,098,582 +0.10(+0.43%)
Jun 22, 2011 23.15 23.70 23.10 23.34 2,366,925 +0.12(+0.52%)
Jun 21, 2011 22.94 23.27 22.93 23.22 834,682 +0.34(+1.49%)
Jun 20, 2011 22.90 22.96 22.83 22.88 692,519 +0.10(+0.44%)
Jun 17, 2011 22.75 22.96 22.54 22.78 1,965,279 +0.70(+3.17%)
Jun 16, 2011 22.02 22.08 21.92 22.08 980,904 +0.02(+0.09%)
Jun 15, 2011 22.22 22.52 22.05 22.06 694,709 -0.30(-1.34%)
Jun 14, 2011 21.98 22.72 21.95 22.36 1,477,711 +0.57(+2.62%)
Jun 13, 2011 21.83 22.00 21.72 21.79 1,204,838 -0.06(-0.27%)
Jun 10, 2011 22.18 22.39 21.83 21.85 1,281,819 -0.38(-1.71%)
Jun 09, 2011 22.39 22.64 22.23 22.23 1,205,039 -0.11(-0.49%)
Jun 08, 2011 22.60 22.97 22.32 22.34 833,226 -0.27(-1.19%)
Jun 07, 2011 22.75 22.78 22.50 22.61 562,192 -0.06(-0.26%)
Jun 06, 2011 22.79 22.92 22.64 22.67 920,211 -0.18(-0.79%)
Jun 03, 2011 22.89 22.89 22.75 22.85 957,944 +0.40(+1.78%)
May 24, 2011 22.49 22.54 22.35 22.45 745,299 +0.05(+0.22%)
May 23, 2011 22.44 22.50 22.30 22.40 818,869 -0.27(-1.19%)
May 20, 2011 22.72 22.96 22.65 22.67 860,079 -0.04(-0.18%)
May 19, 2011 22.61 22.77 22.58 22.71 1,868,225 +0.23(+1.02%)
May 18, 2011 22.45 22.62 22.40 22.48 906,056 +0.05(+0.22%)
May 17, 2011 22.35 22.46 22.20 22.43 758,057 +0.03(+0.13%)
May 16, 2011 22.63 22.72 22.40 22.40 704,082 -0.34(-1.50%)
May 13, 2011 22.52 22.84 22.52 22.74 1,168,198 -0.16(-0.70%)
May 12, 2011 22.49 22.95 22.19 22.90 1,227,875 +0.32(+1.42%)
May 11, 2011 23.04 23.16 22.44 22.58 1,348,326 -0.51(-2.21%)
May 10, 2011 23.50 23.50 22.98 23.09 1,068,610 -0.33(-1.41%)
May 09, 2011 23.00 23.44 22.80 23.42 537,730 +0.35(+1.52%)
May 06, 2011 23.08 23.24 22.88 23.07 630,014 +0.11(+0.48%)
May 05, 2011 23.09 23.29 22.87 22.96 565,579 -0.20(-0.86%)
May 04, 2011 23.23 23.30 22.89 23.16 440,284 -0.11(-0.47%)
May 03, 2011 23.26 23.31 23.12 23.27 422,950 +0.02(+0.09%)
May 02, 2011 23.30 23.30 23.25 23.25 467,989 +0.01(+0.04%)
Apr 29, 2011 23.44 23.53 23.20 23.24 538,172 -0.20(-0.85%)
Apr 28, 2011 23.33 23.61 23.26 23.44 469,933 +0.01(+0.04%)
Apr 27, 2011 23.16 23.43 23.00 23.43 566,497 +0.20(+0.86%)
Apr 26, 2011 22.93 23.25 22.81 23.23 503,334 +0.32(+1.40%)
Apr 25, 2011 22.79 22.91 22.71 22.91 369,508 +0.08(+0.35%)
Apr 21, 2011 22.87 22.90 22.73 22.83 248,815 +0.00(+0.00%)
Apr 20, 2011 22.93 23.00 22.71 22.83 809,118 +0.11(+0.48%)
Apr 19, 2011 22.70 22.90 22.67 22.72 469,959 +0.07(+0.31%)
Apr 18, 2011 22.67 22.84 22.55 22.65 684,451 -0.27(-1.18%)
Apr 15, 2011 22.85 22.98 22.75 22.92 240,629 +0.05(+0.22%)
Apr 14, 2011 22.76 22.95 22.75 22.87 475,189 +0.04(+0.18%)
Apr 13, 2011 22.90 22.98 22.76 22.83 495,056 +0.00(+0.00%)
Apr 12, 2011 22.77 22.89 22.62 22.83 513,608 -0.05(-0.22%)
Apr 11, 2011 22.72 22.91 22.69 22.88 414,184 +0.06(+0.26%)
Apr 08, 2011 23.00 23.16 22.71 22.82 831,726 -0.15(-0.65%)
Apr 07, 2011 23.12 23.12 22.95 22.97 765,958 -0.09(-0.39%)
Apr 06, 2011 22.91 23.24 22.78 23.06 773,331 +0.20(+0.87%)
Apr 05, 2011 22.88 23.12 22.77 22.86 449,854 -0.01(-0.04%)
Apr 04, 2011 23.00 23.10 22.78 22.87 680,236 -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.