Broadridge Financial Solutions Llc (NY: BR )

166.56 USD -2.10 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 75.33 76.07 75.13 75.56 361,283 +0.48(+0.64%)
Jun 29, 2017 75.95 76.15 74.44 75.08 413,056 -0.94(-1.24%)
Jun 28, 2017 75.86 76.29 75.43 76.02 287,942 +0.44(+0.58%)
Jun 27, 2017 76.26 76.36 75.57 75.58 319,970 -0.95(-1.24%)
Jun 26, 2017 76.61 76.79 76.19 76.53 247,964 +0.09(+0.12%)
Jun 23, 2017 76.36 77.02 76.28 76.44 478,700 +0.23(+0.30%)
Jun 22, 2017 75.99 76.34 75.25 76.21 386,590 +0.29(+0.38%)
Jun 21, 2017 75.92 76.20 75.55 75.92 461,912 +0.27(+0.36%)
Jun 20, 2017 76.01 76.23 75.64 75.65 282,257 -0.40(-0.53%)
Jun 19, 2017 75.87 76.13 75.54 76.05 342,360 +0.69(+0.92%)
Jun 16, 2017 75.49 75.79 75.13 75.36 1,444,621 -0.34(-0.45%)
Jun 15, 2017 74.37 75.79 74.25 75.70 306,172 +0.54(+0.72%)
Jun 14, 2017 75.25 75.67 74.67 75.16 252,664 -0.03(-0.04%)
Jun 13, 2017 74.56 75.19 74.41 75.19 278,112 +0.69(+0.93%)
Jun 12, 2017 74.10 74.81 73.57 74.50 369,626 +0.26(+0.35%)
Jun 09, 2017 74.75 75.24 73.55 74.24 692,201 -0.50(-0.67%)
Jun 08, 2017 76.00 76.13 74.63 74.74 651,045 -1.34(-1.76%)
Jun 07, 2017 76.07 76.37 75.73 76.08 419,895 +0.23(+0.30%)
Jun 06, 2017 76.57 77.01 75.69 75.85 795,187 -1.03(-1.34%)
Jun 05, 2017 77.69 77.69 76.83 76.88 470,503 -0.77(-0.99%)
Jun 02, 2017 77.43 78.00 77.27 77.65 566,294 +0.26(+0.34%)
Jun 01, 2017 76.00 77.39 75.97 77.39 657,761 +1.50(+1.98%)
May 31, 2017 75.48 75.98 74.99 75.89 1,088,994 +0.65(+0.86%)
May 30, 2017 74.95 75.69 74.75 75.24 485,988 +0.08(+0.11%)
May 26, 2017 75.56 75.88 75.16 75.16 424,237 -0.62(-0.82%)
May 25, 2017 75.00 76.03 74.79 75.78 498,785 +0.90(+1.20%)
May 24, 2017 73.90 74.94 73.90 74.88 474,779 +0.77(+1.04%)
May 23, 2017 74.15 74.52 73.41 74.11 448,491 -0.03(-0.04%)
May 22, 2017 73.62 74.62 73.59 74.14 610,709 +0.79(+1.08%)
May 19, 2017 72.55 73.56 72.43 73.35 458,615 +1.02(+1.41%)
May 18, 2017 72.35 73.01 72.12 72.33 774,144 -0.17(-0.23%)
May 17, 2017 73.05 73.35 72.12 72.50 706,368 -0.55(-0.75%)
May 16, 2017 72.04 73.13 71.84 73.05 686,726 +1.01(+1.40%)
May 15, 2017 71.27 72.21 71.18 72.04 567,947 +0.97(+1.36%)
May 12, 2017 70.75 71.33 70.42 71.07 498,450 +0.27(+0.38%)
May 11, 2017 70.69 70.95 70.29 70.80 550,530 +0.04(+0.06%)
May 10, 2017 69.40 71.56 69.40 70.76 1,037,848 +2.40(+3.51%)
May 09, 2017 68.43 68.62 68.16 68.36 518,096 -0.02(-0.03%)
May 08, 2017 68.70 68.83 68.23 68.38 518,158 -0.53(-0.77%)
May 05, 2017 69.34 69.55 68.53 68.91 501,716 -0.26(-0.38%)
May 04, 2017 69.40 69.49 69.08 69.17 328,486 -0.20(-0.29%)
May 03, 2017 69.87 69.98 69.05 69.37 377,911 -0.59(-0.84%)
May 02, 2017 69.78 70.25 69.69 69.96 522,084 +0.06(+0.09%)
May 01, 2017 70.00 70.07 69.64 69.90 403,362 -0.04(-0.06%)
Apr 28, 2017 70.15 70.21 69.60 69.94 411,262 -0.25(-0.36%)
Apr 27, 2017 69.95 70.49 69.65 70.19 270,531 +0.47(+0.67%)
Apr 26, 2017 69.75 69.91 69.42 69.72 397,924 +0.00(+0.00%)
Apr 25, 2017 69.54 69.93 69.28 69.72 416,685 +0.35(+0.50%)
Apr 24, 2017 69.00 69.37 68.80 69.37 444,130 +0.91(+1.33%)
Apr 21, 2017 68.61 68.63 68.29 68.46 292,633 -0.01(-0.01%)
Apr 20, 2017 68.43 68.69 68.09 68.47 395,923 +0.24(+0.35%)
Apr 19, 2017 68.09 68.40 67.96 68.23 430,446 +0.29(+0.43%)
Apr 18, 2017 67.75 67.96 67.47 67.94 359,577 +0.10(+0.15%)
Apr 17, 2017 67.09 67.86 67.09 67.84 254,262 +0.81(+1.21%)
Apr 13, 2017 67.41 67.55 66.92 67.03 407,970 -0.64(-0.95%)
Apr 12, 2017 67.96 67.96 67.37 67.67 389,524 -0.12(-0.18%)
Apr 11, 2017 66.90 67.85 66.85 67.79 517,258 +0.89(+1.33%)
Apr 10, 2017 66.65 67.02 66.50 66.90 316,866 +0.24(+0.36%)
Apr 07, 2017 66.66 67.00 66.49 66.66 515,660 -0.29(-0.43%)
Apr 06, 2017 66.94 67.01 66.50 66.95 317,098 +0.06(+0.09%)
Apr 05, 2017 67.15 67.26 66.74 66.89 569,262 -0.05(-0.07%)
Apr 04, 2017 67.47 67.81 66.66 66.94 516,563 -0.70(-1.03%)
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.