Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

198.56 +0.91 (+0.46%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 16.52 16.66 16.19 16.62 2,635,702 +0.09(+0.54%)
May 29, 2008 16.62 16.85 16.43 16.53 1,230,594 -0.15(-0.93%)
May 28, 2008 16.23 16.80 16.11 16.68 1,220,538 +0.53(+3.29%)
May 27, 2008 16.43 16.68 16.08 16.15 1,315,942 -0.27(-1.62%)
May 26, 2008 16.63 16.65 16.35 16.42 0 +0.00(+0.00%)
May 23, 2008 16.63 16.65 16.35 16.42 724,678 -0.24(-1.42%)
May 22, 2008 16.41 16.72 16.37 16.66 1,112,034 +0.22(+1.35%)
May 21, 2008 16.26 16.46 16.16 16.43 1,156,342 +0.23(+1.41%)
May 20, 2008 16.18 16.43 16.07 16.21 991,456 +0.02(+0.14%)
May 19, 2008 15.96 16.36 15.87 16.18 1,004,929 +0.20(+1.24%)
May 16, 2008 15.83 16.10 15.75 15.98 771,525 +0.27(+1.74%)
May 15, 2008 15.70 15.85 15.50 15.71 957,008 -0.11(-0.70%)
May 14, 2008 15.36 15.85 15.36 15.82 1,468,870 +0.36(+2.34%)
May 13, 2008 14.63 15.54 14.56 15.46 1,658,270 +0.82(+5.59%)
May 12, 2008 14.44 14.69 14.27 14.64 652,726 +0.19(+1.33%)
May 09, 2008 14.47 14.67 14.38 14.45 386,647 -0.16(-1.11%)
May 08, 2008 13.77 14.67 13.76 14.61 1,755,391 +0.92(+6.73%)
May 07, 2008 13.62 13.71 13.44 13.69 1,157,617 +0.07(+0.54%)
May 06, 2008 13.44 13.70 13.41 13.62 650,135 +0.01(+0.11%)
May 05, 2008 14.07 14.17 13.60 13.60 703,881 -0.41(-2.89%)
May 02, 2008 14.01 14.08 13.90 14.01 362,072 +0.07(+0.53%)
May 01, 2008 13.74 14.05 13.67 13.93 756,998 +0.21(+1.50%)
Apr 30, 2008 13.96 14.01 13.60 13.73 861,967 -0.25(-1.79%)
Apr 29, 2008 13.63 14.01 13.56 13.98 654,866 +0.35(+2.60%)
Apr 28, 2008 13.29 13.85 13.29 13.62 606,629 +0.27(+1.99%)
Apr 25, 2008 13.00 13.36 12.79 13.36 689,002 +0.37(+2.84%)
Apr 24, 2008 13.08 13.08 12.91 12.99 725,976 -0.04(-0.28%)
Apr 23, 2008 12.87 13.10 12.77 13.03 611,503 +0.17(+1.32%)
Apr 22, 2008 13.20 13.25 12.79 12.86 1,129,757 -0.39(-2.95%)
Apr 21, 2008 13.10 13.26 13.01 13.25 812,314 +0.02(+0.17%)
Apr 18, 2008 13.41 13.59 13.11 13.23 1,169,607 -0.01(-0.06%)
Apr 17, 2008 13.17 13.27 13.06 13.23 561,631 -0.04(-0.28%)
Apr 16, 2008 13.04 13.49 13.04 13.27 1,088,407 +0.30(+2.33%)
Apr 15, 2008 12.58 13.08 12.51 12.97 1,105,068 +0.44(+3.47%)
Apr 14, 2008 12.38 12.60 12.38 12.53 916,523 +0.18(+1.43%)
Apr 11, 2008 12.56 12.62 12.27 12.36 1,187,390 -0.31(-2.45%)
Apr 10, 2008 12.63 12.72 12.61 12.67 1,475,026 +0.01(+0.06%)
Apr 09, 2008 12.45 12.76 12.28 12.66 1,550,721 +0.20(+1.60%)
Apr 08, 2008 13.22 13.58 11.24 12.46 7,135,409 -1.05(-7.75%)
Apr 07, 2008 13.65 13.76 13.48 13.51 468,746 -0.09(-0.65%)
Apr 04, 2008 13.75 13.87 13.39 13.60 555,212 -0.13(-0.97%)
Apr 03, 2008 13.65 13.85 13.43 13.73 468,068 +0.03(+0.22%)
Apr 02, 2008 13.68 13.99 13.42 13.70 781,989 +0.06(+0.43%)
Apr 01, 2008 12.98 13.64 12.87 13.64 1,000,426 +0.66(+5.11%)
Mar 31, 2008 13.00 13.14 12.85 12.98 1,060,382 -0.09(-0.68%)
Mar 28, 2008 13.20 13.34 12.89 13.06 598,546 -0.15(-1.12%)
Mar 27, 2008 13.27 13.41 13.18 13.21 931,965 -0.09(-0.66%)
Mar 26, 2008 13.23 13.39 13.20 13.30 680,447 -0.01(-0.06%)
Mar 25, 2008 13.20 13.50 13.01 13.31 935,051 +0.09(+0.67%)
Mar 24, 2008 13.43 13.46 13.09 13.22 1,279,337 -0.21(-1.59%)
Mar 21, 2008 12.86 13.43 12.79 13.43 1,266,896 +0.00(+0.00%)
Mar 20, 2008 12.86 13.43 12.79 13.43 1,266,896 +0.57(+4.41%)
Mar 19, 2008 12.87 13.26 12.76 12.87 1,137,259 -0.07(-0.57%)
Mar 18, 2008 12.64 13.01 12.30 12.94 1,778,821 +0.35(+2.75%)
Mar 17, 2008 12.98 13.26 12.22 12.59 1,194,090 -0.64(-4.85%)
Mar 14, 2008 13.73 13.73 13.05 13.23 1,158,004 -0.41(-2.97%)
Mar 13, 2008 13.62 13.96 13.51 13.64 816,101 -0.18(-1.33%)
Mar 12, 2008 13.80 14.16 13.62 13.82 543,851 +0.07(+0.54%)
Mar 11, 2008 13.90 13.95 13.57 13.75 839,864 +0.15(+1.08%)
Mar 10, 2008 14.02 14.02 13.34 13.60 870,218 -0.43(-3.05%)
Mar 07, 2008 13.62 14.20 13.57 14.03 702,848 +0.30(+2.20%)
Mar 06, 2008 14.49 14.57 13.71 13.73 945,452 -0.79(-5.43%)
Mar 05, 2008 14.42 14.74 14.29 14.52 664,648 +0.11(+0.77%)
Mar 04, 2008 14.46 14.59 14.16 14.41 1,347,405 -0.24(-1.61%)
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.