Broadridge Financial Solutions Llc (NY: BR )

184.07 USD +1.75 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 18.97 19.40 18.97 19.05 925 +0.03(+0.16%)
Jun 29, 2010 19.02 19.33 18.89 19.02 791 -0.15(-0.78%)
Jun 25, 2010 19.17 19.39 19.03 19.17 2,230,825 -0.13(-0.67%)
Jun 24, 2010 19.35 19.56 19.28 19.30 1,174,391 -0.18(-0.92%)
Jun 23, 2010 19.52 19.62 19.35 19.48 1,084,008 -0.10(-0.51%)
Jun 22, 2010 19.72 20.03 19.57 19.58 976,019 -0.20(-1.01%)
Jun 21, 2010 20.01 20.13 19.73 19.78 1,141,061 -0.06(-0.30%)
Jun 18, 2010 19.84 19.99 19.70 19.84 1,234,546 +0.11(+0.56%)
Jun 17, 2010 19.56 19.85 19.51 19.73 1,217,419 +0.22(+1.13%)
Jun 16, 2010 19.36 19.70 19.36 19.51 1,614,287 +0.02(+0.10%)
Jun 15, 2010 19.33 19.51 19.33 19.49 1,789,794 +0.18(+0.93%)
Jun 14, 2010 19.60 19.64 19.29 19.31 1,393,518 -0.24(-1.23%)
Jun 11, 2010 19.32 19.72 19.06 19.55 1,370,194 -0.10(-0.51%)
Jun 10, 2010 19.24 19.73 19.18 19.65 1,315,650 +0.66(+3.48%)
Jun 09, 2010 19.46 19.60 18.98 18.99 2,001,186 -0.44(-2.26%)
Jun 08, 2010 18.76 19.46 18.67 19.43 2,900,192 +0.80(+4.29%)
Jun 07, 2010 18.65 19.12 18.56 18.63 2,754,799 -0.03(-0.16%)
Jun 04, 2010 18.66 18.97 18.60 18.66 2,288,292 -0.30(-1.58%)
Jun 03, 2010 18.90 19.09 18.75 18.96 1,062,245 +0.15(+0.80%)
Jun 02, 2010 18.91 18.97 18.51 18.81 1,292,087 +0.01(+0.05%)
Jun 01, 2010 19.08 19.32 18.79 18.80 1,333,130 -0.32(-1.67%)
May 28, 2010 19.12 19.42 18.80 19.12 1,625,938 -0.16(-0.83%)
May 27, 2010 19.10 19.28 18.88 19.28 1,496,311 +0.46(+2.44%)
May 26, 2010 19.01 19.32 18.75 18.82 1,967,630 -0.09(-0.48%)
May 25, 2010 19.20 19.25 18.51 18.91 3,931,663 -0.59(-3.03%)
May 24, 2010 20.41 20.61 19.50 19.50 2,734,368 -1.00(-4.88%)
May 21, 2010 19.76 20.52 19.66 20.50 2,552,512 +0.58(+2.91%)
May 20, 2010 20.43 20.53 19.91 19.92 1,898,559 -0.80(-3.86%)
May 19, 2010 20.93 20.93 20.44 20.72 2,603,721 -0.34(-1.61%)
May 18, 2010 21.50 21.62 20.89 21.06 144,000 -0.26(-1.22%)
May 17, 2010 21.61 21.83 21.20 21.32 1,693,048 -0.28(-1.30%)
May 14, 2010 21.60 21.96 21.54 21.60 1,564,854 -0.39(-1.77%)
May 13, 2010 21.96 22.49 21.95 21.99 1,193,118 +0.05(+0.23%)
May 12, 2010 22.10 22.26 21.86 21.94 1,493,446 -0.07(-0.32%)
May 11, 2010 22.08 22.18 21.93 22.01 1,342,208 -0.24(-1.08%)
May 10, 2010 22.16 22.32 22.01 22.25 2,980,174 -0.42(-1.85%)
May 07, 2010 23.26 23.29 22.60 22.67 1,954,964 -0.59(-2.54%)
May 06, 2010 23.26 23.82 22.56 23.26 200 -0.24(-1.02%)
May 05, 2010 23.41 23.59 23.31 23.50 1,409,901 -0.20(-0.84%)
May 04, 2010 23.78 23.88 23.52 23.70 979,131 -0.30(-1.25%)
May 03, 2010 23.83 24.02 23.77 24.00 979,645 +0.19(+0.80%)
Apr 30, 2010 23.92 24.00 23.76 23.81 1,527,723 -0.05(-0.21%)
Apr 29, 2010 23.71 23.95 23.66 23.86 1,126,899 +0.32(+1.36%)
Apr 28, 2010 23.40 23.56 23.25 23.54 1,328,537 +0.36(+1.55%)
Apr 27, 2010 23.36 23.69 22.99 23.18 1,586,997 -0.31(-1.32%)
Apr 26, 2010 23.24 23.62 23.18 23.49 955,291 +0.18(+0.77%)
Apr 23, 2010 23.33 23.50 23.10 23.31 630,191 -0.06(-0.26%)
Apr 22, 2010 22.62 23.40 22.54 23.37 1,133,995 +0.58(+2.54%)
Apr 21, 2010 22.74 22.98 22.72 22.79 774,001 +0.01(+0.04%)
Apr 20, 2010 22.60 22.84 22.55 22.78 498,822 +0.24(+1.06%)
Apr 19, 2010 22.53 22.69 22.32 22.54 1,101,978 -0.03(-0.13%)
Apr 16, 2010 22.56 22.95 22.56 22.57 1,076,454 -0.09(-0.40%)
Apr 15, 2010 22.57 22.71 22.44 22.66 1,110,434 +0.02(+0.09%)
Apr 14, 2010 21.92 22.66 21.92 22.64 1,643,809 +0.77(+3.52%)
Apr 13, 2010 21.88 21.98 21.70 21.87 675,534 -0.08(-0.36%)
Apr 12, 2010 21.85 22.00 21.62 21.95 1,010,520 +0.10(+0.46%)
Apr 09, 2010 21.33 21.86 21.26 21.85 960,462 +0.53(+2.49%)
Apr 08, 2010 21.20 21.35 21.10 21.32 939,356 +0.01(+0.05%)
Apr 07, 2010 21.30 21.40 21.18 21.31 1,141,151 +0.04(+0.19%)
Apr 06, 2010 21.16 21.37 21.07 21.27 1,235,769 -0.02(-0.09%)
Apr 05, 2010 21.33 21.41 21.17 21.29 947,492 -0.03(-0.14%)
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.