Broadridge Financial Solutions Llc (NY: BR )

172.49 USD +1.95 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 171.95 172.58 171.03 172.49 216,605 +1.95(+1.14%)
Jul 22, 2021 169.79 170.73 169.53 170.54 302,316 +0.84(+0.49%)
Jul 21, 2021 169.42 169.98 168.57 169.70 257,046 +0.55(+0.33%)
Jul 20, 2021 167.36 170.39 166.88 169.15 411,172 +2.53(+1.52%)
Jul 19, 2021 168.43 169.15 165.26 166.62 707,387 -3.25(-1.91%)
Jul 16, 2021 171.26 171.26 169.30 169.87 511,455 -0.79(-0.46%)
Jul 15, 2021 169.45 171.15 169.45 170.66 320,536 +0.61(+0.36%)
Jul 14, 2021 168.93 170.23 168.12 170.05 443,366 +1.79(+1.06%)
Jul 13, 2021 168.46 169.98 167.99 168.26 678,451 -0.20(-0.12%)
Jul 12, 2021 168.08 169.01 168.06 168.46 559,248 -0.24(-0.14%)
Jul 09, 2021 167.34 168.96 166.54 168.70 764,972 +2.25(+1.35%)
Jul 08, 2021 167.04 168.59 165.95 166.45 470,720 -1.73(-1.03%)
Jul 07, 2021 165.00 168.37 164.61 168.18 545,764 +3.52(+2.14%)
Jul 06, 2021 164.90 164.91 162.89 164.66 367,372 +0.25(+0.15%)
Jul 02, 2021 163.57 164.69 162.91 164.41 483,591 +1.48(+0.91%)
Jul 01, 2021 161.82 163.19 161.38 162.93 304,012 +1.40(+0.87%)
Jun 30, 2021 162.04 162.04 160.93 161.53 598,279 -0.52(-0.32%)
Jun 29, 2021 161.03 162.41 159.91 162.05 447,952 +1.24(+0.77%)
Jun 28, 2021 161.25 161.31 159.39 160.81 399,863 +0.12(+0.07%)
Jun 25, 2021 160.71 160.89 159.99 160.69 715,214 +0.37(+0.23%)
Jun 24, 2021 160.44 160.71 159.10 160.32 334,125 +0.62(+0.39%)
Jun 23, 2021 161.67 161.67 159.69 159.70 345,516 -1.37(-0.85%)
Jun 22, 2021 160.84 161.79 160.52 161.07 321,900 +0.18(+0.11%)
Jun 21, 2021 159.04 161.37 158.34 160.89 399,894 +2.56(+1.62%)
Jun 18, 2021 158.27 159.26 158.27 158.33 874,990 -1.39(-0.87%)
Jun 17, 2021 159.80 160.96 159.29 159.72 456,602 -0.50(-0.31%)
Jun 16, 2021 162.27 162.47 159.13 160.22 398,214 -1.41(-0.87%)
Jun 15, 2021 160.99 161.90 160.10 161.63 320,209 +0.67(+0.42%)
Jun 14, 2021 162.55 162.74 159.86 160.96 644,058 -1.80(-1.11%)
Jun 11, 2021 161.47 162.77 161.47 162.76 366,891 +1.39(+0.86%)
Jun 10, 2021 159.63 161.49 159.63 161.37 665,039 +2.30(+1.45%)
Jun 09, 2021 158.92 160.00 158.27 159.07 397,182 +0.84(+0.53%)
Jun 08, 2021 159.05 159.19 157.63 158.23 632,148 -0.05(-0.03%)
Jun 07, 2021 161.38 161.38 157.55 158.28 286,665 -2.59(-1.61%)
Jun 04, 2021 159.25 160.95 159.25 160.87 297,956 +2.27(+1.43%)
Jun 03, 2021 157.68 158.96 156.67 158.60 463,026 +0.09(+0.06%)
Jun 02, 2021 158.38 159.45 158.38 158.51 415,883 +0.35(+0.22%)
Jun 01, 2021 160.21 160.29 157.38 158.16 544,995 -1.32(-0.83%)
May 28, 2021 160.46 160.71 159.42 159.48 630,171 -0.16(-0.10%)
May 27, 2021 158.77 160.90 158.46 159.64 967,867 +0.88(+0.55%)
May 26, 2021 158.76 159.35 157.36 158.76 503,359 -0.41(-0.26%)
May 25, 2021 159.51 160.00 158.66 159.17 413,646 -0.28(-0.18%)
May 24, 2021 160.31 161.28 159.41 159.45 332,387 +0.18(+0.11%)
May 21, 2021 160.67 161.64 158.37 159.27 595,378 -0.95(-0.59%)
May 20, 2021 159.76 161.67 159.76 160.22 503,319 +0.80(+0.50%)
May 19, 2021 159.24 159.47 157.06 159.42 412,667 -1.12(-0.70%)
May 18, 2021 161.99 162.00 160.23 160.54 851,555 -1.70(-1.05%)
May 17, 2021 162.78 163.16 161.18 162.24 473,135 -0.94(-0.58%)
May 14, 2021 162.31 163.99 161.76 163.18 344,554 +2.21(+1.37%)
May 13, 2021 160.06 161.93 159.42 160.97 354,515 +1.95(+1.23%)
May 12, 2021 162.58 162.72 158.99 159.02 446,751 -4.77(-2.91%)
May 11, 2021 165.09 165.73 162.27 163.79 391,282 -1.84(-1.11%)
May 10, 2021 164.76 167.54 162.11 165.63 369,689 +1.43(+0.87%)
May 07, 2021 165.26 165.98 163.77 164.20 331,689 -0.70(-0.42%)
May 06, 2021 165.33 166.32 163.56 164.90 519,808 -0.14(-0.08%)
May 05, 2021 164.41 165.24 162.23 165.04 512,520 +2.18(+1.34%)
May 04, 2021 158.34 163.83 158.34 162.86 839,010 +2.88(+1.80%)
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.