Broadridge Financial Solutions Llc (NY: BR )

179.94 USD +1.89 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 27.04 27.20 26.92 27.04 1,592,200 +0.11(+0.41%)
Jun 27, 2003 26.80 27.04 26.55 26.92 1,580,000 +0.12(+0.47%)
Jun 26, 2003 27.50 27.98 26.68 26.80 2,829,000 -0.70(-2.55%)
Jun 25, 2003 27.15 27.62 26.82 27.50 2,084,800 +0.54(+1.98%)
Jun 24, 2003 26.62 26.96 26.52 26.96 1,542,300 +0.34(+1.28%)
Jun 23, 2003 26.33 26.62 26.00 26.62 1,620,000 +0.38(+1.45%)
Jun 20, 2003 26.69 26.82 26.02 26.25 2,487,200 -0.45(-1.67%)
Jun 19, 2003 26.00 26.80 25.85 26.69 2,202,900 +0.69(+2.65%)
Jun 18, 2003 25.67 26.00 25.67 26.00 2,005,600 +0.11(+0.44%)
Jun 17, 2003 26.12 26.70 25.82 25.89 1,286,900 -0.24(-0.92%)
Jun 16, 2003 26.59 26.59 25.98 26.12 2,031,600 -0.46(-1.75%)
Jun 13, 2003 26.91 26.91 26.16 26.59 2,161,300 -0.31(-1.15%)
Jun 12, 2003 27.75 27.84 26.77 26.90 1,949,700 -0.85(-3.06%)
Jun 11, 2003 26.85 27.75 26.62 27.75 2,299,500 +0.93(+3.47%)
Jun 10, 2003 27.00 27.15 26.68 26.82 2,009,100 -0.18(-0.67%)
Jun 09, 2003 27.00 27.17 26.92 27.00 1,142,100 -0.12(-0.44%)
Jun 06, 2003 27.17 27.62 26.93 27.12 1,972,600 -0.05(-0.20%)
Jun 05, 2003 27.24 27.29 26.75 27.17 1,431,100 -0.07(-0.24%)
Jun 04, 2003 26.97 27.50 26.71 27.24 1,922,100 +0.29(+1.09%)
Jun 03, 2003 26.64 26.98 26.26 26.95 1,800,700 +0.30(+1.13%)
Jun 02, 2003 26.70 26.94 26.52 26.64 2,197,900 +0.00(+0.00%)
May 30, 2003 25.61 26.73 25.39 26.64 2,720,200 +1.03(+4.02%)
May 29, 2003 25.72 25.72 25.36 25.61 1,870,600 -0.16(-0.62%)
May 28, 2003 26.14 26.14 25.73 25.77 1,750,900 -0.38(-1.45%)
May 27, 2003 25.88 26.25 25.80 26.16 1,195,500 +0.23(+0.89%)
May 23, 2003 25.60 25.97 25.55 25.92 851,200 +0.22(+0.86%)
May 22, 2003 25.62 25.79 25.49 25.70 1,268,100 +0.14(+0.55%)
May 21, 2003 24.95 25.65 24.75 25.57 2,438,600 +0.67(+2.67%)
May 20, 2003 25.12 25.26 24.70 24.90 962,100 -0.21(-0.86%)
May 19, 2003 25.40 25.54 25.10 25.11 1,297,700 -0.35(-1.37%)
May 16, 2003 25.46 25.49 25.16 25.46 1,173,600 -0.07(-0.25%)
May 15, 2003 25.37 25.53 25.31 25.53 1,184,700 +0.25(+0.99%)
May 14, 2003 25.20 25.38 25.11 25.28 1,895,600 +0.03(+0.10%)
May 13, 2003 24.86 25.50 24.80 25.25 1,464,000 +0.27(+1.08%)
May 12, 2003 24.77 25.13 24.76 24.99 1,905,800 +0.16(+0.64%)
May 09, 2003 24.25 24.83 24.23 24.83 2,160,100 +0.62(+2.56%)
May 08, 2003 24.12 24.26 23.86 24.20 1,017,900 +0.08(+0.33%)
May 07, 2003 23.80 24.25 23.66 24.12 911,900 +0.33(+1.37%)
May 06, 2003 24.02 24.11 23.79 23.80 1,233,300 -0.20(-0.83%)
May 05, 2003 23.95 24.08 23.90 24.00 1,607,600 +0.05(+0.23%)
May 02, 2003 23.60 24.00 23.49 23.95 1,515,500 +0.45(+1.89%)
May 01, 2003 23.17 23.52 23.11 23.50 1,409,300 +0.34(+1.49%)
Apr 30, 2003 22.98 23.26 22.98 23.16 2,338,800 +0.23(+0.98%)
Apr 29, 2003 23.55 23.55 22.92 22.93 1,780,600 -0.77(-3.23%)
Apr 28, 2003 23.88 23.98 23.61 23.70 1,267,000 -0.18(-0.75%)
Apr 25, 2003 24.03 24.11 23.67 23.88 854,800 -0.38(-1.57%)
Apr 24, 2003 24.23 24.48 24.16 24.25 1,452,800 +0.14(+0.60%)
Apr 23, 2003 24.10 24.14 23.91 24.11 1,543,200 +0.03(+0.10%)
Apr 22, 2003 23.88 24.15 23.75 24.08 803,100 +0.19(+0.80%)
Apr 21, 2003 23.84 23.94 23.68 23.89 1,027,500 +0.09(+0.38%)
Apr 17, 2003 23.39 23.85 23.35 23.80 988,000 +0.45(+1.93%)
Apr 16, 2003 23.67 23.75 23.33 23.36 1,187,900 -0.19(-0.83%)
Apr 15, 2003 23.62 23.66 23.49 23.55 1,253,500 -0.13(-0.55%)
Apr 14, 2003 23.67 23.75 23.42 23.68 731,800 +0.10(+0.45%)
Apr 11, 2003 23.82 23.88 23.33 23.58 1,049,500 -0.24(-1.03%)
Apr 10, 2003 23.58 23.84 23.48 23.82 1,445,000 +0.37(+1.56%)
Apr 09, 2003 23.55 23.73 23.41 23.45 1,484,000 +0.00(+0.00%)
Apr 08, 2003 23.65 23.70 23.31 23.45 1,638,600 -0.26(-1.12%)
Apr 07, 2003 23.85 23.95 23.67 23.72 1,827,500 -0.13(-0.55%)
Apr 04, 2003 23.70 23.88 23.68 23.85 1,274,000 +0.10(+0.40%)
Apr 03, 2003 23.98 23.98 23.67 23.75 1,995,900 -0.25(-1.04%)
Apr 02, 2003 24.10 24.12 23.77 24.00 1,933,700 -0.10(-0.39%)
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.