Broadridge Financial Solutions Llc (NY: BR )

184.23 USD +0.80 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 114.77 116.06 114.22 115.10 1,357,258 +0.57(+0.50%)
Jun 28, 2018 113.33 114.78 113.33 114.53 654,362 +1.32(+1.17%)
Jun 27, 2018 115.57 116.36 113.21 113.21 871,070 -1.76(-1.53%)
Jun 26, 2018 115.12 115.91 114.39 114.97 800,034 +0.51(+0.45%)
Jun 25, 2018 116.34 116.40 113.85 114.46 839,266 -2.02(-1.73%)
Jun 22, 2018 117.20 117.37 115.95 116.48 1,666,076 -0.31(-0.27%)
Jun 21, 2018 117.14 117.97 116.64 116.79 831,751 -0.12(-0.10%)
Jun 20, 2018 116.38 117.40 116.30 116.91 717,966 +0.75(+0.65%)
Jun 19, 2018 115.46 116.26 114.58 116.16 1,446,606 -0.30(-0.26%)
Jun 18, 2018 114.08 116.62 113.60 116.46 2,580,403 +2.08(+1.82%)
Jun 15, 2018 115.97 114.89 114.38 25,107,834 -0.51(-0.44%)
Jun 14, 2018 115.43 116.26 114.46 114.89 1,856,007 -0.85(-0.73%)
Jun 13, 2018 116.69 117.15 113.81 115.74 2,019,588 -0.49(-0.42%)
Jun 12, 2018 117.29 117.52 115.85 116.23 1,342,910 -1.09(-0.93%)
Jun 11, 2018 118.15 118.91 117.12 117.32 1,811,551 -2.08(-1.74%)
Jun 08, 2018 118.81 119.99 118.73 119.40 756,827 +0.63(+0.53%)
Jun 07, 2018 119.63 119.75 117.85 118.77 765,084 -0.86(-0.72%)
Jun 06, 2018 119.65 119.63 940,189 +1.84(+1.56%)
Jun 05, 2018 117.83 118.67 117.63 117.79 1,127,841 -0.07(-0.06%)
Jun 04, 2018 116.66 118.29 116.65 117.86 700,722 +1.58(+1.36%)
Jun 01, 2018 116.30 116.85 116.01 116.28 758,085 +0.83(+0.72%)
May 31, 2018 116.45 116.88 115.32 115.45 932,043 -0.73(-0.63%)
May 30, 2018 115.01 116.56 115.01 116.18 733,150 +2.00(+1.75%)
May 29, 2018 115.25 115.78 113.90 114.18 1,006,908 -1.73(-1.49%)
May 25, 2018 115.91 115.91 115.91 0 -0.34(-0.29%)
May 24, 2018 116.04 118.13 115.64 116.25 611,071 +0.22(+0.19%)
May 23, 2018 113.90 116.06 113.70 116.03 542,457 +1.72(+1.50%)
May 22, 2018 115.74 115.99 114.04 114.31 629,324 -1.23(-1.06%)
May 21, 2018 115.27 116.00 114.61 115.54 793,034 +0.78(+0.68%)
May 18, 2018 113.83 115.04 113.83 114.76 760,653 +0.95(+0.83%)
May 17, 2018 115.01 115.25 113.36 113.81 959,479 -1.28(-1.11%)
May 16, 2018 115.79 115.97 114.89 115.09 921,455 -0.52(-0.45%)
May 15, 2018 115.43 116.00 114.89 115.61 906,913 -0.42(-0.36%)
May 14, 2018 117.54 118.36 115.92 116.03 784,007 -1.49(-1.27%)
May 11, 2018 117.26 118.34 116.90 117.52 1,023,075 +0.25(+0.21%)
May 10, 2018 114.73 117.29 114.35 117.27 967,054 +3.39(+2.98%)
May 09, 2018 112.60 114.43 112.21 113.88 984,497 +1.68(+1.50%)
May 08, 2018 109.00 114.19 108.97 112.20 1,463,088 +3.75(+3.46%)
May 07, 2018 108.60 109.00 107.52 108.45 928,833 -0.12(-0.11%)
May 04, 2018 107.30 109.17 106.61 108.57 704,393 +0.76(+0.70%)
May 03, 2018 107.00 108.18 106.51 107.81 742,818 +0.42(+0.39%)
May 02, 2018 108.03 108.40 106.57 107.39 524,785 -0.62(-0.57%)
May 01, 2018 107.20 108.28 106.62 108.01 717,687 +0.80(+0.75%)
Apr 30, 2018 107.75 108.49 107.06 107.21 539,682 -0.20(-0.19%)
Apr 27, 2018 108.08 108.35 107.01 107.41 552,071 -0.72(-0.67%)
Apr 26, 2018 108.17 108.89 107.55 108.13 749,486 +0.77(+0.72%)
Apr 25, 2018 108.45 108.62 106.73 107.36 660,556 -1.43(-1.31%)
Apr 24, 2018 110.59 110.79 107.82 108.79 502,529 -1.02(-0.93%)
Apr 23, 2018 110.30 110.61 109.38 109.81 395,323 -0.04(-0.04%)
Apr 20, 2018 110.99 111.29 109.45 109.85 432,720 -1.11(-1.00%)
Apr 19, 2018 111.26 112.32 110.55 110.96 425,441 -0.74(-0.66%)
Apr 18, 2018 112.08 112.59 111.58 111.70 714,160 -0.42(-0.37%)
Apr 17, 2018 110.15 112.40 109.97 112.12 944,993 +2.41(+2.20%)
Apr 16, 2018 107.45 109.71 107.32 109.71 924,363 +2.68(+2.50%)
Apr 13, 2018 107.68 107.68 106.18 107.03 395,657 -0.17(-0.16%)
Apr 12, 2018 107.49 107.97 107.20 107.20 583,433 -0.03(-0.03%)
Apr 11, 2018 107.49 108.52 106.97 107.23 722,004 -0.92(-0.85%)
Apr 10, 2018 108.25 108.60 107.24 108.15 706,879 +1.26(+1.18%)
Apr 09, 2018 107.06 108.52 106.86 106.89 526,465 +0.34(+0.32%)
Apr 06, 2018 108.28 108.81 105.88 106.55 501,935 -2.46(-2.26%)
Apr 05, 2018 109.03 109.33 108.31 109.01 684,952 +0.43(+0.40%)
Apr 04, 2018 106.52 108.69 106.09 108.58 772,372 +0.59(+0.55%)
Apr 03, 2018 108.28 108.43 106.60 107.99 1,204,468 +0.48(+0.45%)
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.