Broadridge Financial Solutions Llc (NY: BR )

174.99 USD +1.60 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 128.97 129.29 127.12 127.68 1,255,500 -1.02(-0.79%)
Jun 27, 2019 127.78 129.55 126.90 128.70 1,325,730 +1.37(+1.08%)
Jun 26, 2019 128.40 129.57 127.27 127.33 537,326 -0.73(-0.57%)
Jun 25, 2019 128.85 129.30 127.75 128.06 605,965 -0.38(-0.30%)
Jun 24, 2019 129.36 129.66 127.95 128.44 576,587 -0.28(-0.22%)
Jun 21, 2019 130.55 130.55 128.59 128.72 1,509,000 -1.83(-1.40%)
Jun 20, 2019 131.82 132.31 129.99 130.55 547,111 -0.01(-0.01%)
Jun 19, 2019 130.06 130.75 129.04 130.56 510,869 +0.52(+0.40%)
Jun 18, 2019 130.19 130.91 129.58 130.04 697,441 +0.34(+0.26%)
Jun 17, 2019 130.65 131.15 129.44 129.70 601,003 -0.45(-0.35%)
Jun 14, 2019 131.22 131.57 130.13 130.15 477,900 -1.00(-0.76%)
Jun 13, 2019 131.46 131.80 129.99 131.15 574,918 -0.31(-0.24%)
Jun 12, 2019 131.18 132.31 131.04 131.46 507,776 +0.41(+0.31%)
Jun 11, 2019 133.12 133.27 130.50 131.05 636,482 -1.09(-0.82%)
Jun 10, 2019 131.90 133.45 131.57 132.14 535,861 +1.12(+0.85%)
Jun 07, 2019 129.34 131.41 129.27 131.02 823,600 +2.70(+2.10%)
Jun 06, 2019 127.75 128.88 127.18 128.32 674,410 +0.51(+0.40%)
Jun 05, 2019 126.76 128.20 125.83 127.81 685,862 +1.51(+1.20%)
Jun 04, 2019 124.28 126.30 123.57 126.30 748,252 +3.18(+2.58%)
Jun 03, 2019 124.94 125.60 122.45 123.12 1,852,446 -1.75(-1.40%)
May 31, 2019 123.52 125.56 123.52 124.87 995,100 +0.25(+0.20%)
May 30, 2019 123.85 124.82 123.73 124.62 710,763 +0.83(+0.67%)
May 29, 2019 123.08 124.59 122.54 123.79 1,279,054 -0.03(-0.02%)
May 28, 2019 124.28 125.77 123.73 123.82 1,387,822 -0.08(-0.06%)
May 24, 2019 123.71 124.42 122.79 123.90 910,800 +0.96(+0.78%)
May 23, 2019 122.27 123.07 121.72 122.94 679,479 -0.23(-0.19%)
May 22, 2019 123.61 124.72 123.05 123.17 778,014 -0.72(-0.58%)
May 21, 2019 123.08 124.33 122.87 123.89 782,866 +1.73(+1.42%)
May 20, 2019 120.83 122.26 120.57 122.16 654,392 +0.52(+0.43%)
May 17, 2019 121.23 122.85 121.23 121.64 640,800 -0.79(-0.65%)
May 16, 2019 121.09 123.46 121.09 122.43 908,060 +1.78(+1.48%)
May 15, 2019 118.09 121.01 117.93 120.65 946,718 +1.94(+1.63%)
May 14, 2019 117.94 119.64 117.47 118.71 1,052,383 +1.41(+1.20%)
May 13, 2019 117.23 118.32 116.84 117.30 1,389,887 -1.90(-1.59%)
May 10, 2019 116.56 119.77 115.98 119.20 1,100,100 +2.13(+1.82%)
May 09, 2019 114.72 117.44 114.66 117.07 1,158,135 +1.29(+1.11%)
May 08, 2019 115.07 117.01 114.71 115.78 735,552 +0.55(+0.48%)
May 07, 2019 117.77 117.77 114.53 115.23 1,197,845 -2.80(-2.37%)
May 06, 2019 115.84 118.23 115.27 118.03 954,423 +0.26(+0.22%)
May 03, 2019 117.76 117.93 117.08 117.77 685,100 +0.77(+0.66%)
May 02, 2019 116.76 118.28 116.32 117.00 690,663 -0.06(-0.05%)
May 01, 2019 118.34 118.46 117.03 117.06 489,225 -1.07(-0.91%)
Apr 30, 2019 118.08 118.65 116.82 118.13 815,559 +0.36(+0.31%)
Apr 29, 2019 118.00 118.09 117.50 117.77 648,062 -0.16(-0.14%)
Apr 26, 2019 117.24 117.98 116.70 117.93 438,700 +0.87(+0.74%)
Apr 25, 2019 116.68 117.21 115.57 117.06 767,892 +0.11(+0.09%)
Apr 24, 2019 115.63 117.58 114.90 116.95 1,265,463 +1.88(+1.63%)
Apr 23, 2019 113.83 115.24 113.79 115.07 1,096,948 +1.68(+1.48%)
Apr 22, 2019 112.42 113.45 112.11 113.39 498,454 +0.60(+0.53%)
Apr 18, 2019 113.68 113.84 112.13 112.79 836,300 -1.21(-1.06%)
Apr 17, 2019 113.66 115.07 112.95 114.00 2,418,684 +0.75(+0.66%)
Apr 16, 2019 112.56 113.28 112.40 113.25 1,770,428 +0.80(+0.71%)
Apr 15, 2019 111.45 112.47 111.18 112.45 982,480 +0.96(+0.86%)
Apr 12, 2019 110.88 111.53 110.21 111.49 652,700 +1.19(+1.08%)
Apr 11, 2019 109.76 110.34 109.18 110.30 957,688 +0.80(+0.73%)
Apr 10, 2019 109.16 109.87 108.96 109.50 559,479 +0.27(+0.25%)
Apr 09, 2019 108.48 109.39 108.43 109.23 1,063,519 +0.01(+0.01%)
Apr 08, 2019 109.05 109.44 108.26 109.22 1,081,114 +0.05(+0.05%)
Apr 05, 2019 107.53 109.29 107.04 109.17 1,594,700 +1.83(+1.70%)
Apr 04, 2019 107.44 108.23 106.56 107.34 898,206 -0.26(-0.24%)
Apr 03, 2019 105.77 107.76 105.26 107.60 1,229,373 +2.42(+2.30%)
Apr 02, 2019 105.23 105.51 104.47 105.18 548,839 +0.19(+0.18%)
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.