Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadridge Financial Solutions Llc (NY: BR )

203.49 -0.54 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 155.95 157.12 154.86 155.56 829,451 -0.28(-0.18%)
Jul 28, 2022 153.64 156.23 152.53 155.84 433,132 +2.56(+1.67%)
Jul 27, 2022 150.68 154.15 150.68 153.28 487,120 +3.16(+2.10%)
Jul 26, 2022 149.69 150.40 147.41 150.12 492,191 -0.01(-0.01%)
Jul 25, 2022 151.77 151.77 149.30 150.13 387,533 -1.20(-0.79%)
Jul 22, 2022 152.03 152.91 150.47 151.33 253,823 +0.28(+0.19%)
Jul 21, 2022 147.77 151.12 147.56 151.05 322,395 +3.28(+2.22%)
Jul 20, 2022 147.79 149.84 147.31 147.77 450,162 +0.16(+0.11%)
Jul 19, 2022 144.07 147.64 144.07 147.60 581,779 +5.11(+3.58%)
Jul 18, 2022 145.34 145.34 141.84 142.50 478,171 -2.18(-1.51%)
Jul 15, 2022 144.60 145.22 143.08 144.68 480,746 +2.45(+1.72%)
Jul 14, 2022 139.45 142.57 138.84 142.23 447,834 +0.84(+0.60%)
Jul 13, 2022 139.39 141.89 139.27 141.38 398,289 -0.16(-0.12%)
Jul 12, 2022 143.11 144.89 140.89 141.55 321,609 -1.55(-1.08%)
Jul 11, 2022 143.49 144.13 142.83 143.10 307,298 -1.56(-1.08%)
Jul 08, 2022 144.08 145.19 143.03 144.66 434,888 -0.08(-0.05%)
Jul 07, 2022 143.79 144.88 143.27 144.74 388,549 +0.60(+0.42%)
Jul 06, 2022 142.36 145.32 141.82 144.13 502,005 +2.53(+1.79%)
Jul 05, 2022 140.71 141.72 138.31 141.61 368,694 -0.26(-0.18%)
Jul 01, 2022 138.50 142.51 138.18 141.87 370,996 +3.75(+2.72%)
Jun 30, 2022 137.09 139.63 136.76 138.12 561,379 -1.30(-0.93%)
Jun 29, 2022 137.09 140.28 135.82 139.42 708,026 +2.65(+1.93%)
Jun 28, 2022 142.36 143.47 136.68 136.77 523,412 -5.55(-3.90%)
Jun 27, 2022 140.98 142.97 140.35 142.32 415,822 +1.26(+0.89%)
Jun 24, 2022 135.65 141.20 135.13 141.06 575,454 +6.67(+4.96%)
Jun 23, 2022 132.13 134.78 131.38 134.40 346,762 +2.97(+2.26%)
Jun 22, 2022 128.28 132.13 128.28 131.42 458,745 +0.89(+0.68%)
Jun 21, 2022 130.04 131.51 129.76 130.53 607,984 +1.27(+0.98%)
Jun 17, 2022 129.88 131.58 128.65 129.26 1,141,905 -0.73(-0.56%)
Jun 16, 2022 130.81 131.57 129.56 129.99 676,325 -3.67(-2.75%)
Jun 15, 2022 131.11 135.14 130.79 133.66 696,791 +3.42(+2.63%)
Jun 14, 2022 130.71 132.11 129.03 130.24 378,882 -0.09(-0.07%)
Jun 13, 2022 132.14 132.92 129.45 130.33 475,154 -4.76(-3.53%)
Jun 10, 2022 135.50 136.99 134.26 135.09 498,436 -2.31(-1.68%)
Jun 09, 2022 139.73 140.41 137.34 137.41 298,061 -2.89(-2.06%)
Jun 08, 2022 141.75 141.98 140.01 140.30 232,356 -2.16(-1.52%)
Jun 07, 2022 138.86 142.67 138.86 142.46 312,975 +2.29(+1.63%)
Jun 06, 2022 141.87 142.49 139.84 140.17 236,808 -0.90(-0.64%)
Jun 03, 2022 141.00 141.86 139.99 141.07 265,154 -1.29(-0.91%)
Jun 02, 2022 139.98 142.38 138.77 142.36 313,885 +2.80(+2.00%)
Jun 01, 2022 141.29 141.81 138.61 139.57 469,571 -1.44(-1.02%)
May 31, 2022 140.62 142.52 139.73 141.00 597,927 -0.56(-0.40%)
May 27, 2022 140.33 142.00 140.33 141.56 359,692 +2.28(+1.63%)
May 26, 2022 136.61 139.97 135.97 139.29 453,660 +3.78(+2.79%)
May 25, 2022 134.34 136.29 133.37 135.51 322,567 +0.80(+0.59%)
May 24, 2022 134.49 135.25 132.47 134.71 319,132 -0.68(-0.50%)
May 23, 2022 135.25 136.03 133.50 135.38 335,432 +1.36(+1.01%)
May 20, 2022 134.09 134.56 131.26 134.02 397,221 +0.93(+0.70%)
May 19, 2022 130.69 134.67 130.56 133.10 455,900 +1.37(+1.04%)
May 18, 2022 133.89 134.01 130.70 131.73 413,085 -3.74(-2.76%)
May 17, 2022 136.07 136.07 133.65 135.47 482,274 +1.47(+1.09%)
May 16, 2022 133.44 134.86 131.22 134.00 572,680 -0.37(-0.27%)
May 13, 2022 132.52 135.34 132.48 134.37 550,075 +2.83(+2.15%)
May 12, 2022 129.36 131.61 127.95 131.54 511,901 +1.43(+1.10%)
May 11, 2022 131.26 133.86 129.83 130.12 658,886 -1.77(-1.35%)
May 10, 2022 133.92 134.30 130.01 131.89 643,507 -0.91(-0.68%)
May 09, 2022 132.33 135.00 131.62 132.80 536,236 -3.98(-2.91%)
May 06, 2022 137.31 138.19 134.29 136.78 505,487 -1.19(-0.86%)
May 05, 2022 142.83 143.90 136.62 137.97 558,490 -6.06(-4.20%)
May 04, 2022 139.86 144.60 137.39 144.02 601,698 +2.81(+1.99%)
May 03, 2022 138.54 142.06 138.17 141.22 634,380 +3.07(+2.22%)
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.