Broadridge Financial Solutions Llc (NY: BR )

168.25 USD +0.18 (+0.11%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 67.66 67.93 67.34 67.68 472,500 +0.03(+0.04%)
Jul 28, 2016 68.12 68.41 67.48 67.65 429,606 -0.53(-0.78%)
Jul 27, 2016 68.39 68.44 68.03 68.18 632,215 -0.19(-0.28%)
Jul 26, 2016 67.63 68.42 67.63 68.37 624,136 +0.76(+1.12%)
Jul 25, 2016 68.01 68.05 67.58 67.61 579,172 -0.44(-0.65%)
Jul 22, 2016 67.51 68.23 67.30 68.05 342,135 +0.67(+0.99%)
Jul 21, 2016 67.50 67.77 67.10 67.38 389,121 -0.20(-0.30%)
Jul 20, 2016 67.50 68.11 67.33 67.58 432,818 +0.55(+0.82%)
Jul 19, 2016 66.58 67.04 66.56 67.03 318,243 +0.38(+0.57%)
Jul 18, 2016 66.80 67.05 66.56 66.65 363,380 -0.05(-0.07%)
Jul 15, 2016 67.11 67.15 66.50 66.70 673,807 -0.47(-0.70%)
Jul 14, 2016 67.50 67.55 67.11 67.17 468,103 +0.37(+0.55%)
Jul 13, 2016 66.86 67.45 66.73 66.80 756,586 -0.17(-0.25%)
Jul 12, 2016 67.42 67.69 66.79 66.97 753,689 -0.02(-0.03%)
Jul 11, 2016 66.70 67.12 66.69 66.99 364,733 +0.37(+0.56%)
Jul 08, 2016 66.18 66.74 65.69 66.62 520,628 +0.93(+1.42%)
Jul 07, 2016 65.11 65.69 65.06 65.69 676,476 +0.05(+0.08%)
Jul 06, 2016 65.29 65.68 65.02 65.64 603,571 +0.17(+0.26%)
Jul 05, 2016 65.08 65.61 64.96 65.47 400,425 +0.10(+0.15%)
Jul 01, 2016 65.25 65.37 65.37 65.37 394,900 +0.17(+0.26%)
Jun 30, 2016 63.89 65.20 63.86 65.20 916,111 +1.52(+2.39%)
Jun 29, 2016 63.50 63.76 63.26 63.68 852,802 +0.74(+1.18%)
Jun 28, 2016 62.26 62.94 61.95 62.94 590,070 +1.34(+2.18%)
Jun 27, 2016 62.17 62.41 61.41 61.60 919,422 -1.13(-1.80%)
Jun 24, 2016 62.94 64.10 62.59 62.73 723,529 -2.38(-3.66%)
Jun 23, 2016 64.96 65.11 64.60 65.11 515,087 +0.88(+1.37%)
Jun 22, 2016 64.49 64.49 64.11 64.23 825,487 -0.04(-0.06%)
Jun 21, 2016 64.03 64.77 64.03 64.27 565,480 +0.24(+0.37%)
Jun 20, 2016 64.23 64.60 63.92 64.03 775,800 +0.60(+0.95%)
Jun 17, 2016 64.27 64.27 63.26 63.43 1,251,820 -1.03(-1.60%)
Jun 16, 2016 63.52 64.56 63.52 64.46 722,495 +0.71(+1.11%)
Jun 15, 2016 63.86 64.14 63.35 63.75 846,237 -0.53(-0.82%)
Jun 14, 2016 63.78 64.47 63.59 64.28 1,211,378 +1.13(+1.79%)
Jun 13, 2016 62.67 63.53 62.56 63.15 760,016 -0.39(-0.61%)
Jun 10, 2016 63.35 63.74 63.12 63.54 904,704 -0.24(-0.38%)
Jun 09, 2016 63.41 63.88 63.16 63.78 693,315 -0.01(-0.02%)
Jun 08, 2016 63.70 64.00 63.65 63.79 520,125 +0.00(+0.00%)
Jun 07, 2016 63.21 64.00 63.18 63.79 1,194,226 -0.66(-1.02%)
Jun 06, 2016 64.31 64.62 64.15 64.45 572,674 +0.11(+0.17%)
Jun 03, 2016 64.16 64.42 63.38 64.34 827,822 +0.14(+0.22%)
Jun 02, 2016 64.11 64.20 63.71 64.20 833,515 +0.03(+0.05%)
Jun 01, 2016 63.96 64.26 63.72 64.17 711,734 -0.02(-0.03%)
May 31, 2016 64.82 65.00 63.67 64.19 9,977,784 -0.40(-0.62%)
May 27, 2016 64.40 64.59 64.59 64.59 1,418,400 +0.11(+0.17%)
May 26, 2016 64.85 65.26 64.46 64.48 1,001,515 -0.35(-0.54%)
May 25, 2016 65.75 66.05 64.43 64.83 1,687,777 -0.53(-0.81%)
May 24, 2016 63.91 65.38 63.55 65.36 1,719,127 +1.79(+2.82%)
May 23, 2016 63.83 63.99 63.33 63.57 1,388,788 -0.22(-0.34%)
May 20, 2016 62.88 64.02 62.66 63.79 1,121,696 +1.14(+1.82%)
May 19, 2016 62.86 63.12 62.04 62.65 881,417 -0.53(-0.84%)
May 18, 2016 62.06 63.56 61.94 63.18 1,467,039 +1.14(+1.84%)
May 17, 2016 62.27 62.63 61.78 62.04 1,051,763 -0.34(-0.55%)
May 16, 2016 61.82 62.49 61.60 62.38 1,208,549 +0.63(+1.02%)
May 13, 2016 61.38 62.06 60.81 61.75 1,446,730 +0.52(+0.85%)
May 12, 2016 61.37 61.60 60.62 61.23 529,290 +0.03(+0.05%)
May 11, 2016 61.39 61.69 60.72 61.20 608,703 -0.18(-0.29%)
May 10, 2016 60.40 61.39 60.40 61.38 550,409 +1.03(+1.71%)
May 09, 2016 60.34 60.88 60.29 60.35 731,143 +0.11(+0.18%)
May 06, 2016 58.80 60.30 58.66 60.24 893,948 +1.12(+1.89%)
May 05, 2016 59.70 60.61 57.92 59.12 2,199,092 -0.46(-0.77%)
May 04, 2016 60.21 60.52 59.50 59.58 1,266,886 -0.66(-1.10%)
May 03, 2016 60.70 60.98 59.97 60.24 710,626 -0.74(-1.21%)
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.