Broadridge Financial Solutions Llc (NY: BR )

172.49 USD +1.95 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 59.94 60.98 59.89 60.98 589,092 +1.14(+1.91%)
Apr 29, 2016 59.66 60.02 59.06 59.84 679,714 +0.11(+0.18%)
Apr 28, 2016 60.48 60.61 59.53 59.73 351,078 -0.95(-1.57%)
Apr 27, 2016 60.38 60.85 60.15 60.68 338,889 +0.30(+0.50%)
Apr 26, 2016 60.10 60.67 59.74 60.38 612,058 +0.47(+0.78%)
Apr 25, 2016 60.14 60.60 59.58 59.91 629,952 -0.17(-0.28%)
Apr 22, 2016 59.66 60.17 59.39 60.08 773,275 +0.23(+0.38%)
Apr 21, 2016 60.44 60.56 59.69 59.85 607,451 -0.58(-0.96%)
Apr 20, 2016 60.97 60.97 60.06 60.43 665,355 -0.62(-1.02%)
Apr 19, 2016 60.45 61.06 60.40 61.05 621,968 +0.69(+1.14%)
Apr 18, 2016 59.41 60.49 59.41 60.36 402,698 +0.77(+1.29%)
Apr 15, 2016 59.46 59.99 59.42 59.59 780,133 -0.12(-0.20%)
Apr 14, 2016 59.62 60.12 58.57 59.71 542,439 -0.02(-0.03%)
Apr 13, 2016 58.88 59.74 58.61 59.73 444,921 +1.21(+2.07%)
Apr 12, 2016 58.86 59.03 58.34 58.52 1,063,568 -0.54(-0.91%)
Apr 11, 2016 59.03 59.26 58.75 59.06 795,096 +0.15(+0.25%)
Apr 08, 2016 58.94 59.32 58.49 58.91 716,582 +0.29(+0.49%)
Apr 07, 2016 59.09 59.09 58.26 58.62 746,876 -0.80(-1.35%)
Apr 06, 2016 58.70 59.49 58.42 59.42 610,985 +0.84(+1.43%)
Apr 05, 2016 58.65 58.97 58.33 58.58 430,921 -0.40(-0.68%)
Apr 04, 2016 59.39 59.69 58.91 58.98 365,147 -0.44(-0.74%)
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.