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, 2009 16.56 16.58 16.30 16.58 1,176,488 +0.00(+0.00%)
Jun 29, 2009 16.54 16.61 16.20 16.58 1,203,252 +0.10(+0.61%)
Jun 26, 2009 16.32 16.69 16.07 16.48 1,984,665 +0.24(+1.48%)
Jun 25, 2009 16.26 16.30 16.05 16.24 834,362 +0.03(+0.19%)
Jun 24, 2009 16.05 16.23 15.75 16.21 1,633,916 +0.21(+1.31%)
Jun 23, 2009 16.17 16.17 15.89 16.00 900,757 -0.15(-0.93%)
Jun 22, 2009 16.54 16.57 16.14 16.15 904,499 -0.53(-3.18%)
Jun 19, 2009 16.79 17.02 16.54 16.68 970,229 +0.09(+0.54%)
Jun 18, 2009 16.53 16.69 16.18 16.59 1,355,825 -0.01(-0.06%)
Jun 17, 2009 16.44 16.80 16.40 16.60 1,000,471 +0.16(+0.97%)
Jun 16, 2009 16.73 16.82 16.38 16.44 848,645 -0.29(-1.73%)
Jun 15, 2009 17.13 17.13 16.37 16.73 1,095,067 -0.45(-2.62%)
Jun 12, 2009 17.16 17.22 16.93 17.18 604,471 -0.09(-0.52%)
Jun 11, 2009 17.35 17.48 17.12 17.27 998,705 -0.13(-0.75%)
Jun 10, 2009 17.50 17.50 17.13 17.40 832,865 +0.03(+0.17%)
Jun 09, 2009 17.81 17.81 17.10 17.37 1,435,370 -0.35(-1.98%)
Jun 08, 2009 17.44 17.80 17.31 17.72 862,798 +0.03(+0.17%)
Jun 05, 2009 17.80 17.92 17.55 17.69 917,551 -0.03(-0.17%)
Jun 04, 2009 17.70 17.85 17.46 17.72 1,139,990 +0.08(+0.45%)
Jun 03, 2009 17.55 17.97 17.45 17.64 1,419,034 +0.00(+0.01%)
Jun 02, 2009 17.46 17.85 17.36 17.64 1,362,434 +0.20(+1.13%)
Jun 01, 2009 16.73 17.53 16.69 17.44 1,362,211 +0.88(+5.31%)
May 29, 2009 17.00 17.07 16.43 16.56 1,928,873 -0.31(-1.84%)
May 28, 2009 17.48 17.63 16.70 16.87 1,837,138 -0.38(-2.20%)
May 27, 2009 17.64 17.70 17.24 17.25 1,163,318 -0.40(-2.27%)
May 26, 2009 17.29 17.74 17.05 17.65 1,189,556 +0.26(+1.50%)
May 22, 2009 17.40 17.61 17.27 17.39 660,092 -0.02(-0.11%)
May 21, 2009 17.39 17.64 17.24 17.41 1,034,109 -0.20(-1.14%)
May 20, 2009 17.69 18.03 17.60 17.61 737,201 -0.01(-0.06%)
May 19, 2009 17.85 18.00 17.58 17.62 932,083 -0.36(-2.00%)
May 18, 2009 17.68 18.00 17.25 17.98 2,108,710 +0.36(+2.04%)
May 15, 2009 17.55 17.75 17.30 17.62 1,168,114 +0.04(+0.23%)
May 14, 2009 17.67 17.67 17.39 17.58 1,964,475 -0.08(-0.45%)
May 13, 2009 17.23 17.86 17.23 17.66 2,029,091 +0.15(+0.86%)
May 12, 2009 17.91 17.93 16.85 17.51 2,279,039 -0.23(-1.30%)
May 11, 2009 19.25 19.30 17.60 17.74 2,790,343 -1.91(-9.72%)
May 08, 2009 19.06 19.65 18.91 19.65 1,292,856 +0.74(+3.91%)
May 07, 2009 19.16 19.25 18.78 18.91 1,475,256 -0.17(-0.89%)
May 06, 2009 19.01 19.19 18.51 19.08 1,566,855 +0.22(+1.17%)
May 05, 2009 18.63 18.94 18.49 18.86 1,029,113 +0.19(+1.02%)
May 04, 2009 19.35 19.43 18.36 18.67 1,816,899 -0.43(-2.25%)
May 01, 2009 19.25 19.30 18.69 19.10 985,526 -0.25(-1.29%)
Apr 30, 2009 19.69 19.89 19.33 19.35 870,281 -0.23(-1.17%)
Apr 29, 2009 19.47 19.87 19.33 19.58 1,109,180 +0.19(+0.98%)
Apr 28, 2009 19.11 19.86 19.11 19.39 1,473,418 +0.06(+0.31%)
Apr 27, 2009 18.73 19.62 18.73 19.33 1,239,683 +0.24(+1.26%)
Apr 24, 2009 19.01 19.24 18.71 19.09 1,252,670 +0.14(+0.74%)
Apr 23, 2009 19.39 19.41 18.64 18.95 1,067,155 -0.41(-2.12%)
Apr 22, 2009 19.12 19.85 19.08 19.36 1,775,274 -0.04(-0.21%)
Apr 21, 2009 18.93 19.41 18.89 19.40 1,404,867 +0.51(+2.70%)
Apr 20, 2009 19.33 19.33 18.85 18.89 1,591,445 -0.72(-3.67%)
Apr 17, 2009 19.64 19.86 19.45 19.61 2,028,928 -0.06(-0.31%)
Apr 16, 2009 19.42 20.00 19.36 19.67 1,882,363 +0.50(+2.61%)
Apr 15, 2009 18.99 19.19 18.76 19.17 1,383,431 +0.02(+0.10%)
Apr 14, 2009 19.47 19.62 19.14 19.15 1,336,162 -0.35(-1.79%)
Apr 13, 2009 19.70 19.70 19.28 19.50 1,126,633 -0.32(-1.61%)
Apr 09, 2009 19.75 19.86 19.41 19.82 1,905,648 +0.38(+1.95%)
Apr 08, 2009 19.25 19.63 18.95 19.44 1,406,533 +0.24(+1.25%)
Apr 07, 2009 19.03 19.44 18.99 19.20 1,675,181 -0.15(-0.78%)
Apr 06, 2009 19.17 19.41 18.80 19.35 1,437,710 -0.02(-0.10%)
Apr 03, 2009 19.24 19.37 18.94 19.37 1,379,637 +0.15(+0.78%)
Apr 02, 2009 19.01 19.50 18.78 19.22 2,648,816 +0.72(+3.89%)
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.