Broadridge Financial Solutions Llc (NY: BR )

167.84 USD -1.16 (-0.69%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 152.84 154.21 152.51 153.10 516,547 +0.12(+0.08%)
Mar 30, 2021 156.89 156.89 152.78 152.98 453,078 -4.33(-2.75%)
Mar 29, 2021 153.40 157.69 151.14 157.31 771,233 +3.87(+2.52%)
Mar 26, 2021 148.20 153.63 147.45 153.44 603,100 +5.20(+3.51%)
Mar 25, 2021 149.00 149.06 147.24 148.24 490,548 -0.63(-0.42%)
Mar 24, 2021 147.23 150.16 147.14 148.87 573,156 +1.60(+1.09%)
Mar 23, 2021 147.90 149.11 146.54 147.27 461,296 -0.32(-0.22%)
Mar 22, 2021 146.36 147.73 146.09 147.59 415,390 +1.41(+0.96%)
Mar 19, 2021 145.36 148.06 145.18 146.18 1,158,000 +0.72(+0.49%)
Mar 18, 2021 145.76 146.94 144.55 145.46 417,083 -1.29(-0.88%)
Mar 17, 2021 147.71 148.03 146.05 146.75 599,973 -0.88(-0.60%)
Mar 16, 2021 146.60 148.22 145.43 147.63 387,763 +1.24(+0.85%)
Mar 15, 2021 143.53 146.50 142.70 146.39 362,523 +2.33(+1.62%)
Mar 12, 2021 144.08 144.29 142.87 144.06 428,100 -0.43(-0.30%)
Mar 11, 2021 143.20 145.80 143.20 144.49 412,468 +2.11(+1.48%)
Mar 10, 2021 141.98 143.37 141.78 142.38 356,772 +0.40(+0.28%)
Mar 09, 2021 142.70 145.47 141.84 141.98 467,451 +0.16(+0.11%)
Mar 08, 2021 143.00 145.02 141.70 141.82 472,919 -0.66(-0.46%)
Mar 05, 2021 140.52 142.68 139.04 142.48 486,300 +3.31(+2.38%)
Mar 04, 2021 141.78 143.13 137.91 139.17 556,666 -2.72(-1.92%)
Mar 03, 2021 143.44 143.62 141.30 141.89 472,175 -1.95(-1.36%)
Mar 02, 2021 146.51 146.51 142.93 143.84 519,425 -2.64(-1.80%)
Mar 01, 2021 143.45 147.01 142.84 146.48 457,424 +3.99(+2.80%)
Feb 26, 2021 143.98 144.70 142.23 142.49 706,000 -0.77(-0.54%)
Feb 25, 2021 144.87 146.41 142.64 143.26 429,095 -1.82(-1.25%)
Feb 24, 2021 143.53 145.88 142.09 145.08 579,662 +1.42(+0.99%)
Feb 23, 2021 147.68 147.68 143.55 143.66 1,010,897 -3.84(-2.60%)
Feb 22, 2021 148.46 149.12 146.82 147.50 448,417 -2.04(-1.36%)
Feb 19, 2021 150.00 151.11 148.89 149.54 614,200 +0.26(+0.17%)
Feb 18, 2021 146.35 149.68 146.14 149.28 425,818 +1.85(+1.25%)
Feb 17, 2021 145.19 148.62 144.75 147.43 607,502 +1.19(+0.81%)
Feb 16, 2021 148.25 148.78 145.59 146.24 710,142 -1.83(-1.24%)
Feb 12, 2021 144.58 148.20 144.58 148.07 767,700 +2.72(+1.87%)
Feb 11, 2021 144.70 145.72 144.39 145.35 502,085 +0.97(+0.67%)
Feb 10, 2021 142.27 144.74 141.99 144.38 624,367 +2.71(+1.91%)
Feb 09, 2021 142.32 142.67 141.03 141.67 637,108 -1.42(-0.99%)
Feb 08, 2021 144.66 144.92 142.40 143.09 599,856 -1.04(-0.72%)
Feb 05, 2021 144.20 145.44 143.59 144.13 741,500 +0.96(+0.67%)
Feb 04, 2021 144.65 145.29 142.13 143.17 1,024,349 -1.38(-0.95%)
Feb 03, 2021 147.83 148.25 144.54 144.55 486,260 -1.95(-1.33%)
Feb 02, 2021 147.49 147.49 143.58 146.50 696,410 +0.43(+0.29%)
Feb 01, 2021 142.59 146.40 142.06 146.07 704,014 +4.76(+3.37%)
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%)
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.