Broadridge Financial Solutions Llc (NY: BR )

184.07 USD +1.75 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 35.63 36.20 35.62 36.18 2,265,700 +0.60(+1.69%)
Jun 29, 2004 35.34 35.99 35.33 35.58 2,389,100 +0.25(+0.71%)
Jun 28, 2004 36.33 36.36 35.17 35.33 2,247,600 -1.00(-2.75%)
Jun 25, 2004 36.62 36.98 36.20 36.33 2,445,600 -0.34(-0.93%)
Jun 24, 2004 37.25 37.49 36.67 36.67 1,882,000 -0.47(-1.27%)
Jun 23, 2004 36.30 37.16 36.20 37.14 2,450,200 +0.87(+2.40%)
Jun 22, 2004 36.04 36.30 35.84 36.27 1,286,500 +0.23(+0.64%)
Jun 21, 2004 36.10 36.20 35.84 36.04 1,756,500 -0.06(-0.17%)
Jun 18, 2004 35.90 36.35 35.72 36.10 2,265,500 +0.03(+0.08%)
Jun 17, 2004 35.90 36.19 35.50 36.07 2,270,400 +0.43(+1.21%)
Jun 16, 2004 35.25 35.71 35.25 35.64 2,125,400 +0.60(+1.71%)
Jun 15, 2004 34.40 35.25 34.40 35.04 2,699,400 +0.94(+2.76%)
Jun 14, 2004 34.30 34.49 33.93 34.10 1,461,300 -0.40(-1.16%)
Jun 10, 2004 33.40 34.63 33.40 34.50 2,510,200 +1.22(+3.67%)
Jun 09, 2004 34.05 34.10 33.24 33.28 3,287,800 -0.97(-2.83%)
Jun 08, 2004 34.40 34.75 34.08 34.25 2,050,200 -0.26(-0.75%)
Jun 07, 2004 34.00 34.54 33.70 34.51 2,027,600 +0.51(+1.50%)
Jun 04, 2004 34.09 34.17 33.52 34.00 2,284,100 -0.08(-0.23%)
Jun 03, 2004 34.80 35.06 34.06 34.08 3,443,700 -0.37(-1.07%)
Jun 02, 2004 34.30 34.80 34.19 34.45 3,072,800 +0.45(+1.32%)
Jun 01, 2004 33.88 34.24 33.81 34.00 1,422,300 +0.53(+1.58%)
May 28, 2004 33.38 33.79 33.29 33.47 1,041,700 +0.14(+0.40%)
May 27, 2004 34.10 34.15 33.22 33.33 1,750,200 -0.82(-2.39%)
May 26, 2004 34.59 34.88 34.05 34.15 1,450,000 -0.44(-1.27%)
May 25, 2004 33.75 34.60 33.69 34.59 1,307,300 +0.72(+2.13%)
May 24, 2004 33.00 34.06 32.90 33.87 1,784,900 +1.17(+3.59%)
May 21, 2004 32.95 33.13 32.40 32.70 1,291,800 -0.08(-0.23%)
May 20, 2004 32.97 33.37 32.73 32.77 1,698,800 +0.05(+0.14%)
May 19, 2004 33.19 33.40 32.72 32.72 1,441,300 -0.19(-0.56%)
May 18, 2004 33.65 33.65 32.76 32.91 1,085,400 -0.74(-2.18%)
May 17, 2004 33.65 34.11 33.28 33.65 1,193,200 -0.01(-0.01%)
May 14, 2004 32.85 33.88 32.75 33.65 1,473,600 +1.08(+3.30%)
May 13, 2004 33.15 33.42 32.53 32.58 1,634,400 -0.55(-1.68%)
May 12, 2004 32.83 33.42 32.64 33.13 1,801,400 +0.50(+1.52%)
May 11, 2004 32.10 32.75 32.08 32.63 1,427,100 +0.62(+1.95%)
May 10, 2004 33.08 33.08 31.80 32.01 2,120,500 -1.44(-4.30%)
May 07, 2004 34.06 34.18 33.35 33.45 1,703,500 -0.62(-1.82%)
May 06, 2004 34.20 34.42 33.58 34.07 1,021,000 -0.12(-0.37%)
May 05, 2004 34.02 34.28 33.41 34.20 1,594,200 +0.05(+0.15%)
May 04, 2004 34.55 34.90 34.01 34.15 2,389,800 -0.60(-1.73%)
May 03, 2004 33.66 34.74 33.53 34.74 1,830,900 +1.11(+3.30%)
Apr 30, 2004 33.30 33.75 33.24 33.63 2,021,800 +0.52(+1.57%)
Apr 29, 2004 33.58 33.65 32.90 33.12 2,431,900 -0.43(-1.30%)
Apr 28, 2004 34.12 34.17 33.53 33.55 1,304,900 -0.58(-1.68%)
Apr 27, 2004 34.08 34.33 33.92 34.12 1,680,200 +0.15(+0.44%)
Apr 26, 2004 33.99 34.45 33.88 33.97 1,189,300 +0.18(+0.55%)
Apr 23, 2004 33.60 33.99 33.24 33.79 1,562,900 +0.19(+0.57%)
Apr 22, 2004 33.24 33.69 32.94 33.60 1,494,200 +0.47(+1.43%)
Apr 21, 2004 33.15 33.39 32.58 33.12 1,682,000 -0.08(-0.23%)
Apr 20, 2004 34.15 34.15 33.20 33.20 1,660,800 -1.02(-2.98%)
Apr 19, 2004 34.07 34.42 33.99 34.22 1,034,700 +0.15(+0.44%)
Apr 16, 2004 33.58 34.35 33.38 34.07 1,842,800 +0.71(+2.13%)
Apr 15, 2004 32.96 33.83 32.96 33.36 1,848,500 +0.46(+1.38%)
Apr 14, 2004 33.00 33.04 32.69 32.90 1,677,400 -0.10(-0.30%)
Apr 13, 2004 33.29 33.68 32.94 33.01 1,398,500 -0.26(-0.80%)
Apr 12, 2004 32.62 33.37 32.62 33.27 1,280,900 +0.77(+2.37%)
Apr 08, 2004 32.28 32.59 32.28 32.50 1,107,000 +0.45(+1.40%)
Apr 07, 2004 31.77 32.30 31.67 32.05 1,417,500 +0.27(+0.87%)
Apr 06, 2004 31.59 31.89 31.58 31.77 954,800 +0.14(+0.44%)
Apr 05, 2004 31.55 31.70 31.35 31.64 1,104,100 +0.10(+0.33%)
Apr 02, 2004 31.83 31.96 31.44 31.53 2,920,100 +0.25(+0.78%)
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.