Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

199.27 -1.22 (-0.61%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 81.14 81.14 81.14 0 -0.27(-0.33%)
Dec 28, 2017 81.72 81.72 81.03 81.41 263,116 +0.04(+0.06%)
Dec 27, 2017 81.38 81.66 81.23 81.36 220,704 -0.03(-0.03%)
Dec 26, 2017 81.51 81.72 81.20 81.39 203,134 -0.08(-0.10%)
Dec 22, 2017 82.36 82.36 81.32 81.47 393,023 -0.59(-0.72%)
Dec 21, 2017 81.98 82.80 81.94 82.06 460,030 +0.40(+0.49%)
Dec 20, 2017 81.93 82.30 81.33 81.66 569,601 +0.00(+0.00%)
Dec 19, 2017 81.42 82.03 81.08 81.66 485,458 +0.22(+0.26%)
Dec 18, 2017 81.06 81.82 80.66 81.44 974,483 +0.80(+0.99%)
Dec 15, 2017 79.75 80.73 79.75 80.65 887,730 +1.07(+1.34%)
Dec 14, 2017 79.95 80.34 79.31 79.58 463,456 -0.25(-0.31%)
Dec 13, 2017 79.71 80.75 79.59 79.83 521,530 +0.09(+0.11%)
Dec 12, 2017 80.00 80.22 79.62 79.74 521,905 -0.37(-0.47%)
Dec 11, 2017 79.67 80.23 79.67 80.11 527,320 +0.24(+0.30%)
Dec 08, 2017 79.96 80.42 79.70 79.87 478,822 +0.23(+0.29%)
Dec 07, 2017 79.17 79.72 78.97 79.64 507,139 +0.55(+0.70%)
Dec 06, 2017 79.74 78.62 79.09 487,244 +0.08(+0.10%)
Dec 05, 2017 79.20 80.34 78.61 79.00 779,384 -1.44(-1.79%)
Dec 04, 2017 81.01 81.25 80.17 80.44 564,394 +0.04(+0.04%)
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.