Broadridge Financial Solutions Llc (NY: BR )

170.67 USD -2.83 (-1.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 28.38 28.54 27.66 27.69 1,575,500 -0.65(-2.29%)
Dec 30, 2003 28.45 28.73 28.31 28.34 845,700 -0.11(-0.39%)
Dec 29, 2003 28.05 28.49 27.78 28.45 958,600 +0.40(+1.43%)
Dec 26, 2003 28.10 28.13 27.77 28.05 255,500 +0.04(+0.14%)
Dec 24, 2003 27.52 28.35 27.52 28.01 821,900 +0.51(+1.84%)
Dec 23, 2003 27.59 27.60 27.25 27.50 967,300 -0.35(-1.24%)
Dec 22, 2003 27.95 28.05 27.70 27.85 1,251,500 -0.10(-0.36%)
Dec 19, 2003 28.08 28.12 27.62 27.95 1,953,300 -0.21(-0.75%)
Dec 18, 2003 27.50 28.25 27.39 28.16 2,343,800 +0.74(+2.72%)
Dec 17, 2003 27.12 27.42 26.98 27.42 1,195,700 +0.24(+0.88%)
Dec 16, 2003 26.75 27.26 26.75 27.17 1,117,300 +0.52(+1.95%)
Dec 15, 2003 27.11 27.11 26.65 26.66 1,687,100 -0.45(-1.66%)
Dec 12, 2003 27.17 27.23 27.02 27.11 1,073,500 +0.12(+0.43%)
Dec 11, 2003 27.02 27.11 26.70 26.99 1,023,100 +0.02(+0.07%)
Dec 10, 2003 26.89 27.11 26.79 26.97 1,034,800 +0.07(+0.28%)
Dec 09, 2003 27.12 27.25 26.88 26.89 1,169,000 -0.15(-0.55%)
Dec 08, 2003 26.92 27.05 26.67 27.05 2,037,800 -0.00(-0.02%)
Dec 05, 2003 26.71 27.18 26.61 27.05 2,075,100 +0.33(+1.25%)
Dec 04, 2003 25.52 26.94 25.42 26.71 2,609,800 +1.17(+4.58%)
Dec 03, 2003 25.87 25.87 25.48 25.55 1,350,900 -0.33(-1.26%)
Dec 02, 2003 26.00 26.00 25.70 25.87 1,509,100 +0.37(+1.43%)
Dec 01, 2003 25.11 25.53 24.95 25.50 1,020,400 +0.40(+1.61%)
Nov 28, 2003 25.23 25.32 25.05 25.10 448,500 -0.18(-0.71%)
Nov 26, 2003 25.05 25.42 25.05 25.28 638,000 +0.17(+0.68%)
Nov 25, 2003 25.08 25.08 25.08 25.11 964,900 +0.06(+0.24%)
Nov 24, 2003 24.92 25.05 24.89 25.05 809,700 +0.13(+0.52%)
Nov 21, 2003 25.00 25.00 24.87 24.92 1,029,300 -0.04(-0.16%)
Nov 20, 2003 24.90 25.39 24.88 24.96 1,697,600 +0.06(+0.24%)
Nov 19, 2003 24.85 25.02 24.83 24.90 1,309,400 +0.07(+0.28%)
Nov 18, 2003 24.85 24.89 24.58 24.83 1,065,500 +0.02(+0.10%)
Nov 17, 2003 24.71 25.03 24.62 24.80 832,800 -0.22(-0.88%)
Nov 14, 2003 24.70 25.26 24.70 25.02 1,617,000 +0.27(+1.11%)
Nov 13, 2003 24.42 24.76 24.30 24.75 1,200,200 +0.47(+1.94%)
Nov 12, 2003 23.98 24.31 23.98 24.28 824,700 +0.25(+1.04%)
Nov 11, 2003 23.88 24.01 23.88 24.03 570,300 +0.08(+0.33%)
Nov 10, 2003 23.98 24.20 23.86 23.95 598,200 -0.11(-0.46%)
Nov 07, 2003 23.99 24.12 23.88 24.06 933,300 +0.07(+0.31%)
Nov 06, 2003 23.98 24.16 23.80 23.99 1,104,400 +0.19(+0.78%)
Nov 05, 2003 23.74 23.91 23.65 23.80 1,239,300 -0.02(-0.08%)
Nov 04, 2003 23.89 24.08 23.71 23.82 1,257,300 -0.42(-1.71%)
Nov 03, 2003 24.32 24.41 24.12 24.24 1,231,250 -0.08(-0.35%)
Oct 31, 2003 23.80 24.38 23.77 24.32 1,262,800 +0.67(+2.83%)
Oct 30, 2003 23.95 23.95 23.48 23.65 1,045,100 -0.20(-0.84%)
Oct 29, 2003 23.80 24.05 23.63 23.85 1,174,500 +0.07(+0.29%)
Oct 28, 2003 23.77 23.90 23.64 23.78 1,212,000 +0.01(+0.04%)
Oct 27, 2003 24.06 24.06 23.70 23.77 1,191,000 -0.23(-0.96%)
Oct 24, 2003 24.33 24.33 23.93 24.00 1,517,700 -0.38(-1.54%)
Oct 23, 2003 24.40 24.46 24.04 24.38 1,633,400 -0.12(-0.49%)
Oct 22, 2003 24.25 24.80 24.12 24.50 2,231,100 +0.62(+2.60%)
Oct 21, 2003 24.12 24.20 23.85 23.88 1,466,800 -0.07(-0.29%)
Oct 20, 2003 24.18 24.20 23.83 23.95 1,443,400 -0.26(-1.05%)
Oct 17, 2003 24.33 24.45 24.04 24.20 957,200 -0.13(-0.53%)
Oct 16, 2003 24.00 24.34 23.91 24.33 1,105,700 +0.42(+1.76%)
Oct 15, 2003 24.50 24.62 23.83 23.91 1,711,600 -0.82(-3.30%)
Oct 14, 2003 25.11 24.80 24.31 24.73 1,819,900 -0.39(-1.53%)
Oct 13, 2003 25.10 25.19 24.85 25.11 638,700 +0.11(+0.44%)
Oct 10, 2003 24.60 25.02 24.54 25.00 903,200 +0.50(+2.04%)
Oct 09, 2003 24.99 24.99 24.41 24.50 2,135,000 -0.49(-1.94%)
Oct 08, 2003 25.33 25.60 24.99 24.99 1,075,600 -0.20(-0.79%)
Oct 07, 2003 24.83 25.24 24.61 25.18 1,073,400 +0.35(+1.43%)
Oct 06, 2003 24.95 25.04 24.67 24.83 815,400 -0.07(-0.26%)
Oct 03, 2003 24.83 25.02 24.49 24.89 1,486,000 +0.07(+0.26%)
Oct 02, 2003 24.33 24.83 24.33 24.83 1,510,800 +0.50(+2.03%)
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.