Broadridge Financial Solutions Llc (NY: BR )

168.24 USD -0.77 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 128.82 129.56 126.44 127.12 1,161,075 -4.12(-3.14%)
Jul 30, 2019 132.74 133.15 130.95 131.24 749,784 -2.49(-1.86%)
Jul 29, 2019 134.67 134.84 133.07 133.73 576,221 -0.67(-0.50%)
Jul 26, 2019 134.90 135.22 133.89 134.40 742,200 -0.22(-0.16%)
Jul 25, 2019 134.90 136.37 134.05 134.62 642,830 +0.46(+0.34%)
Jul 24, 2019 133.93 134.62 132.73 134.16 338,496 -0.01(-0.01%)
Jul 23, 2019 132.73 134.78 132.45 134.17 438,095 +1.53(+1.15%)
Jul 22, 2019 133.87 134.12 132.44 132.64 577,709 -0.48(-0.36%)
Jul 19, 2019 135.43 136.99 133.05 133.12 546,100 -1.75(-1.30%)
Jul 18, 2019 133.12 134.92 133.12 134.87 329,747 +1.67(+1.25%)
Jul 17, 2019 132.57 133.60 131.98 133.20 402,056 +0.95(+0.72%)
Jul 16, 2019 132.83 133.11 131.98 132.25 327,943 -0.34(-0.26%)
Jul 15, 2019 132.54 133.22 131.69 132.59 346,265 +0.22(+0.17%)
Jul 12, 2019 132.83 133.17 131.92 132.37 510,100 +0.18(+0.14%)
Jul 11, 2019 131.68 132.21 130.93 132.19 469,647 +1.03(+0.79%)
Jul 10, 2019 131.47 132.68 130.88 131.16 435,324 +0.10(+0.08%)
Jul 09, 2019 130.62 131.25 130.23 131.06 614,803 -0.16(-0.12%)
Jul 08, 2019 132.05 132.44 131.19 131.22 483,863 -1.23(-0.93%)
Jul 05, 2019 131.67 132.52 130.86 132.45 560,200 +0.60(+0.46%)
Jul 03, 2019 130.87 132.05 130.68 131.85 375,000 +0.76(+0.58%)
Jul 02, 2019 129.66 131.13 129.45 131.09 692,375 +1.72(+1.33%)
Jul 01, 2019 129.32 129.50 128.07 129.37 693,981 +1.69(+1.32%)
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%)
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.