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 (%)
Jan 29, 2021 144.28 144.38 141.28 141.31 705,100 -3.52(-2.43%)
Jan 28, 2021 145.34 146.99 143.49 144.83 674,624 +1.20(+0.84%)
Jan 27, 2021 150.17 150.58 143.59 143.63 1,352,065 -8.16(-5.38%)
Jan 26, 2021 151.40 152.42 149.85 151.79 549,937 +1.12(+0.74%)
Jan 25, 2021 148.92 150.71 148.23 150.67 725,496 +1.73(+1.16%)
Jan 22, 2021 150.47 151.01 148.79 148.94 852,100 -2.16(-1.43%)
Jan 21, 2021 152.30 153.61 150.76 151.10 505,156 -1.39(-0.91%)
Jan 20, 2021 152.53 152.63 150.55 152.49 413,128 +0.93(+0.61%)
Jan 19, 2021 152.47 152.91 151.07 151.56 384,715 -0.01(-0.01%)
Jan 15, 2021 153.04 154.09 150.86 151.57 691,600 -2.00(-1.30%)
Jan 14, 2021 154.41 155.02 153.37 153.57 458,718 -0.65(-0.42%)
Jan 13, 2021 155.09 156.07 153.36 154.22 689,450 -0.54(-0.35%)
Jan 12, 2021 154.37 155.51 154.15 154.76 512,279 -0.25(-0.16%)
Jan 11, 2021 154.87 155.72 154.10 155.01 447,331 -1.20(-0.77%)
Jan 08, 2021 156.02 158.10 154.69 156.21 578,400 +0.59(+0.38%)
Jan 07, 2021 155.88 158.36 155.11 155.62 978,345 -0.16(-0.10%)
Jan 06, 2021 153.00 156.09 151.41 155.78 762,372 +4.06(+2.68%)
Jan 05, 2021 150.76 152.48 149.42 151.72 723,509 +0.21(+0.14%)
Jan 04, 2021 153.45 154.41 149.51 151.51 641,902 -1.69(-1.10%)
Dec 31, 2020 153.20 153.20 153.20 319,241 +1.09(+0.72%)
Dec 30, 2020 152.14 152.51 151.50 152.11 319,241 +0.74(+0.49%)
Dec 29, 2020 153.21 153.62 150.76 151.37 524,616 -0.69(-0.45%)
Dec 28, 2020 151.24 152.51 150.31 152.06 463,602 +2.05(+1.37%)
Dec 24, 2020 148.23 150.02 147.58 150.01 162,000 +2.60(+1.76%)
Dec 23, 2020 148.81 148.98 147.40 147.41 454,314 -1.07(-0.72%)
Dec 22, 2020 149.60 149.92 148.21 148.48 587,782 -0.88(-0.59%)
Dec 21, 2020 151.69 152.74 148.55 149.36 495,468 -4.52(-2.94%)
Dec 18, 2020 151.06 154.22 150.23 153.88 1,263,700 +3.05(+2.02%)
Dec 17, 2020 148.30 150.92 148.00 150.83 714,573 +4.02(+2.74%)
Dec 16, 2020 147.72 148.35 145.88 146.81 654,720 -0.60(-0.41%)
Dec 15, 2020 146.62 148.07 145.85 147.41 637,598 +1.31(+0.90%)
Dec 14, 2020 147.33 148.97 145.60 146.10 751,216 -1.53(-1.04%)
Dec 11, 2020 145.88 147.76 145.66 147.63 677,800 +1.41(+0.96%)
Dec 10, 2020 147.27 148.54 145.34 146.22 923,255 -2.09(-1.41%)
Dec 09, 2020 147.75 148.56 146.52 148.31 554,866 +1.08(+0.73%)
Dec 08, 2020 145.98 147.84 145.51 147.23 442,933 +1.08(+0.74%)
Dec 07, 2020 148.72 149.67 145.10 146.15 798,553 -3.07(-2.06%)
Dec 04, 2020 148.32 149.23 147.55 149.22 454,200 +1.21(+0.82%)
Dec 03, 2020 146.61 148.99 146.61 148.01 345,978 +0.78(+0.53%)
Dec 02, 2020 148.40 149.28 146.64 147.23 539,910 -1.22(-0.82%)
Dec 01, 2020 148.50 149.33 146.18 148.45 590,288 +1.57(+1.07%)
Nov 30, 2020 147.79 148.02 144.75 146.88 812,126 -0.52(-0.35%)
Nov 27, 2020 146.96 147.48 145.08 147.40 188,100 +1.13(+0.77%)
Nov 25, 2020 147.73 147.73 145.08 146.27 378,900 -0.67(-0.46%)
Nov 24, 2020 148.46 148.52 146.13 146.94 416,853 -0.64(-0.43%)
Nov 23, 2020 145.17 147.80 144.57 147.58 334,177 +2.66(+1.84%)
Nov 20, 2020 146.87 146.87 144.70 144.92 431,300 -1.68(-1.15%)
Nov 19, 2020 145.05 146.81 143.44 146.60 426,647 +0.83(+0.57%)
Nov 18, 2020 146.95 147.55 145.62 145.77 378,366 -1.51(-1.03%)
Nov 17, 2020 147.96 148.55 146.75 147.28 294,354 -1.23(-0.83%)
Nov 16, 2020 147.30 148.65 146.38 148.51 466,168 +1.82(+1.24%)
Nov 13, 2020 147.08 147.52 145.19 146.69 268,800 +1.14(+0.78%)
Nov 12, 2020 148.54 148.55 144.66 145.55 391,076 -3.28(-2.20%)
Nov 11, 2020 147.43 149.87 147.24 148.83 285,504 +2.58(+1.76%)
Nov 10, 2020 146.86 147.72 144.71 146.25 523,807 -0.63(-0.43%)
Nov 09, 2020 151.20 153.34 146.53 146.88 567,573 +0.29(+0.20%)
Nov 06, 2020 144.61 147.08 143.83 146.59 337,800 +1.91(+1.32%)
Nov 05, 2020 147.24 147.99 143.96 144.68 509,616 -0.16(-0.11%)
Nov 04, 2020 145.16 147.29 144.43 144.84 451,041 +1.18(+0.82%)
Nov 03, 2020 142.13 145.96 141.42 143.66 463,046 +2.89(+2.05%)
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.