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 (%)
Jan 30, 2009 10.17 10.34 9.892 9.988 0 -0.17(-1.68%)
Jan 29, 2009 10.35 10.35 9.981 10.16 1,050,239 -0.25(-2.42%)
Jan 28, 2009 10.13 10.45 10.06 10.41 1,578,163 +0.42(+4.23%)
Jan 27, 2009 9.885 10.11 9.662 9.988 1,352,991 +0.12(+1.20%)
Jan 26, 2009 9.766 9.973 9.722 9.870 1,506,455 +0.14(+1.45%)
Jan 23, 2009 9.574 9.892 9.514 9.729 1,825,128 -0.04(-0.38%)
Jan 22, 2009 9.603 9.973 9.307 9.766 1,611,506 -0.04(-0.38%)
Jan 21, 2009 9.618 9.818 9.433 9.803 1,807,301 +0.30(+3.12%)
Jan 20, 2009 9.959 10.16 9.485 9.507 1,517,436 -0.57(-5.66%)
Jan 16, 2009 10.03 10.12 9.833 10.08 1,411,154 +0.22(+2.25%)
Jan 15, 2009 9.803 9.981 9.374 9.855 1,416,895 +0.05(+0.53%)
Jan 14, 2009 10.03 10.20 9.655 9.803 1,223,531 -0.35(-3.43%)
Jan 13, 2009 9.825 10.23 9.677 10.15 1,326,860 +0.34(+3.47%)
Jan 12, 2009 9.877 10.08 9.722 9.811 1,072,321 -0.24(-2.43%)
Jan 09, 2009 10.17 10.20 9.685 10.05 1,164,821 -0.14(-1.38%)
Jan 08, 2009 10.19 10.30 10.01 10.20 975,742 +0.04(+0.44%)
Jan 07, 2009 10.45 10.45 10.07 10.15 1,481,584 -0.41(-3.86%)
Jan 06, 2009 10.43 10.72 10.17 10.56 1,549,637 +0.23(+2.22%)
Jan 05, 2009 10.52 10.52 9.899 10.33 1,733,308 -0.19(-1.83%)
Jan 02, 2009 9.322 10.65 9.295 10.52 0 +1.24(+13.32%)
Jan 01, 2009 9.300 9.574 9.174 9.285 0 +0.00(+0.00%)
Dec 31, 2008 9.300 9.574 9.174 9.285 1,104,736 -0.03(-0.32%)
Dec 30, 2008 9.292 9.366 9.144 9.315 661,034 +0.04(+0.40%)
Dec 29, 2008 9.389 9.389 9.055 9.277 584,994 -0.07(-0.79%)
Dec 26, 2008 9.137 9.352 9.033 9.352 471,173 +0.21(+2.27%)
Dec 24, 2008 8.900 9.174 8.678 9.144 341,108 +0.27(+3.09%)
Dec 23, 2008 9.137 9.300 8.841 8.870 629,104 -0.19(-2.04%)
Dec 22, 2008 9.596 9.677 8.722 9.055 1,732,557 -0.58(-6.07%)
Dec 19, 2008 9.270 9.685 9.196 9.640 1,791,106 +0.41(+4.41%)
Dec 18, 2008 9.389 9.566 8.981 9.233 1,404,606 -0.17(-1.81%)
Dec 17, 2008 9.218 9.581 9.159 9.403 1,010,438 +0.04(+0.47%)
Dec 16, 2008 8.922 9.374 8.589 9.359 1,642,045 +0.54(+6.13%)
Dec 15, 2008 8.922 9.063 8.685 8.818 1,253,678 -0.13(-1.41%)
Dec 12, 2008 8.722 9.048 8.633 8.944 957,620 +0.02(+0.25%)
Dec 11, 2008 8.989 9.174 8.848 8.922 1,476,067 -0.11(-1.23%)
Dec 10, 2008 9.315 9.403 8.537 9.033 2,959,777 -0.27(-2.87%)
Dec 09, 2008 9.048 9.714 9.011 9.300 2,037,797 +0.11(+1.21%)
Dec 08, 2008 9.292 9.655 9.055 9.189 2,367,131 +0.12(+1.31%)
Dec 05, 2008 8.085 9.085 8.034 9.070 2,186,619 +0.92(+11.26%)
Dec 04, 2008 8.322 8.622 7.930 8.152 1,653,870 -0.30(-3.59%)
Dec 03, 2008 8.256 8.515 8.108 8.456 2,033,633 +0.24(+2.88%)
Dec 02, 2008 7.597 8.359 7.493 8.219 1,955,540 +0.76(+10.23%)
Dec 01, 2008 8.211 8.233 7.456 7.456 1,483,576 -0.98(-11.67%)
Nov 28, 2008 8.278 8.441 8.167 8.441 393,304 +0.16(+1.97%)
Nov 26, 2008 7.900 8.315 7.841 8.278 1,143,041 +0.19(+2.29%)
Nov 25, 2008 7.649 8.093 7.404 8.093 1,314,630 +0.53(+7.05%)
Nov 24, 2008 7.597 7.774 7.404 7.560 1,660,483 +0.06(+0.79%)
Nov 21, 2008 7.471 7.545 6.819 7.500 1,653,871 +0.30(+4.22%)
Nov 20, 2008 7.856 7.856 7.197 7.197 1,339,675 -0.74(-9.33%)
Nov 19, 2008 8.145 8.278 7.900 7.937 1,893,335 -0.15(-1.83%)
Nov 18, 2008 8.226 8.426 7.878 8.085 1,817,232 -0.10(-1.18%)
Nov 17, 2008 8.174 8.463 8.100 8.182 1,371,218 -0.04(-0.45%)
Nov 14, 2008 8.885 9.092 8.152 8.219 2,180,516 -0.79(-8.79%)
Nov 13, 2008 8.618 9.018 7.945 9.011 1,414,381 +0.41(+4.82%)
Nov 12, 2008 9.063 9.070 8.552 8.596 1,136,538 -0.56(-6.14%)
Nov 11, 2008 9.492 9.588 8.996 9.159 1,065,302 -0.44(-4.63%)
Nov 10, 2008 9.648 9.892 9.485 9.603 895,620 +0.11(+1.17%)
Nov 07, 2008 9.448 9.774 9.233 9.492 1,333,024 +0.02(+0.23%)
Nov 06, 2008 8.900 10.34 8.885 9.470 2,008,996 +0.59(+6.67%)
Nov 05, 2008 9.107 9.381 8.855 8.878 1,335,655 -0.45(-4.84%)
Nov 04, 2008 9.307 9.426 9.115 9.329 1,657,281 +0.19(+2.02%)
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.