Broadridge Financial Solutions Llc (NY: BR )

178.38 USD -1.56 (-0.87%)
Streaming Delayed Price Updated: 2:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.77 41.68 40.34 41.64 954,005 +0.87(+2.13%)
Jun 27, 2014 40.50 40.81 40.29 40.77 427,317 +0.13(+0.32%)
Jun 26, 2014 40.72 40.80 40.44 40.64 368,910 -0.15(-0.37%)
Jun 25, 2014 40.68 41.12 40.63 40.79 612,512 +0.13(+0.32%)
Jun 24, 2014 40.93 41.30 40.61 40.66 445,227 -0.25(-0.61%)
Jun 23, 2014 40.97 41.09 40.65 40.91 421,312 +0.05(+0.12%)
Jun 20, 2014 40.82 41.10 40.81 40.86 745,159 -0.01(-0.02%)
Jun 19, 2014 41.01 41.11 40.71 40.87 357,161 -0.08(-0.20%)
Jun 18, 2014 40.91 41.02 40.66 40.95 393,651 +0.03(+0.07%)
Jun 17, 2014 40.36 41.33 40.36 40.92 499,959 +0.37(+0.91%)
Jun 16, 2014 40.72 40.93 40.44 40.55 278,915 -0.21(-0.52%)
Jun 13, 2014 40.83 41.05 40.63 40.76 253,015 +0.01(+0.02%)
Jun 12, 2014 40.94 40.99 40.60 40.75 278,860 -0.46(-1.12%)
Jun 11, 2014 41.17 41.28 40.89 41.21 328,323 -0.01(-0.02%)
Jun 10, 2014 41.18 41.48 41.15 41.22 603,782 -0.37(-0.89%)
Jun 06, 2014 41.62 41.95 41.41 41.59 880,057 +0.08(+0.19%)
Jun 05, 2014 42.13 42.20 41.45 41.51 761,092 -0.62(-1.47%)
Jun 04, 2014 41.25 42.31 41.25 42.13 891,164 +0.90(+2.18%)
Jun 03, 2014 41.44 41.57 41.15 41.23 610,733 -0.32(-0.77%)
Jun 02, 2014 41.13 41.69 40.79 41.55 575,029 +0.53(+1.29%)
May 30, 2014 41.15 41.32 40.88 41.02 574,046 -0.23(-0.56%)
May 29, 2014 41.15 41.43 40.82 41.25 867,412 +0.43(+1.05%)
May 28, 2014 40.89 41.21 40.70 40.82 671,111 -0.04(-0.10%)
May 27, 2014 40.50 41.15 40.39 40.86 625,196 +0.39(+0.96%)
May 23, 2014 39.82 40.47 40.47 40.47 605,200 +0.54(+1.35%)
May 22, 2014 39.54 39.99 39.41 39.93 335,474 +0.39(+0.99%)
May 21, 2014 39.00 39.66 38.90 39.54 497,271 +0.72(+1.85%)
May 20, 2014 39.51 39.55 38.72 38.82 402,587 -0.72(-1.82%)
May 19, 2014 38.75 39.63 38.66 39.54 515,865 +0.74(+1.91%)
May 16, 2014 38.52 38.83 38.24 38.80 482,920 +0.31(+0.81%)
May 15, 2014 39.09 39.13 38.09 38.49 615,274 -0.71(-1.81%)
May 14, 2014 39.74 39.74 39.15 39.20 617,785 -0.58(-1.46%)
May 13, 2014 38.94 39.96 38.84 39.78 1,173,745 +0.84(+2.16%)
May 12, 2014 38.70 39.21 38.57 38.94 631,323 +0.44(+1.14%)
May 09, 2014 38.33 38.75 38.01 38.50 706,222 +0.19(+0.50%)
May 08, 2014 38.53 38.79 38.25 38.31 482,666 -0.30(-0.78%)
May 07, 2014 38.60 38.78 38.13 38.61 614,240 +0.18(+0.47%)
May 06, 2014 38.50 38.68 38.31 38.43 218,037 -0.17(-0.44%)
May 05, 2014 38.34 38.70 37.93 38.60 260,066 +0.22(+0.57%)
May 02, 2014 38.13 38.72 38.13 38.38 282,384 +0.15(+0.39%)
May 01, 2014 38.34 38.50 38.04 38.23 324,198 -0.11(-0.29%)
Apr 30, 2014 37.47 38.34 37.34 38.34 820,106 +0.79(+2.10%)
Apr 29, 2014 37.57 37.78 37.47 37.55 387,336 -0.03(-0.08%)
Apr 28, 2014 37.25 37.73 37.02 37.58 619,676 +0.41(+1.10%)
Apr 25, 2014 37.38 37.50 37.10 37.17 440,965 -0.44(-1.17%)
Apr 24, 2014 37.33 37.61 37.05 37.61 635,253 +0.41(+1.10%)
Apr 23, 2014 37.22 37.42 37.08 37.20 351,925 +0.00(+0.00%)
Apr 22, 2014 36.89 37.33 36.89 37.20 417,445 +0.34(+0.92%)
Apr 21, 2014 36.82 37.01 36.50 36.86 374,682 +0.04(+0.11%)
Apr 17, 2014 36.41 36.82 36.82 36.82 411,000 +0.33(+0.90%)
Apr 16, 2014 36.06 36.53 36.04 36.49 303,555 +0.70(+1.96%)
Apr 15, 2014 35.77 36.16 35.35 35.79 497,081 +0.01(+0.03%)
Apr 14, 2014 35.88 35.92 35.52 35.78 465,754 +0.17(+0.48%)
Apr 11, 2014 36.27 36.55 35.59 35.61 471,716 -0.98(-2.68%)
Apr 10, 2014 37.28 37.50 36.49 36.59 657,562 -0.73(-1.96%)
Apr 09, 2014 36.87 37.35 36.76 37.32 479,238 +0.58(+1.58%)
Apr 08, 2014 36.31 36.83 36.12 36.74 652,707 +0.49(+1.35%)
Apr 07, 2014 36.40 36.57 35.99 36.25 920,223 -0.31(-0.85%)
Apr 04, 2014 37.51 37.83 36.51 36.56 563,950 -1.10(-2.92%)
Apr 03, 2014 37.92 37.98 37.51 37.66 410,637 -0.31(-0.82%)
Apr 02, 2014 37.90 38.03 37.70 37.97 495,063 +0.07(+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.