Indicators

Broadridge Financial Solutions Llc (NY: BR )

200.77 +5.07 (+2.59%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.24	14.47	14.01	14.24	2,182,460	-0.12(-0.83%)
May 27, 2010	14.23	14.36	14.07	14.36	2,008,465	+0.34(+2.44%)
May 26, 2010	14.16	14.39	13.97	14.02	2,641,106	-0.07(-0.48%)
May 25, 2010	14.30	14.34	13.79	14.09	5,277,384	-0.44(-3.03%)
May 24, 2010	15.21	15.35	14.53	14.53	3,670,281	-0.75(-4.88%)
May 21, 2010	14.72	15.29	14.65	15.27	3,426,180	+0.43(+2.91%)
May 20, 2010	15.22	15.29	14.83	14.84	2,548,393	-0.60(-3.86%)
May 19, 2010	15.59	15.59	15.23	15.44	3,494,917	-0.25(-1.61%)
May 18, 2010	16.02	16.11	15.56	15.69	193,288	-0.19(-1.22%)
May 17, 2010	16.10	16.26	15.80	15.88	2,272,541	-0.21(-1.30%)
May 14, 2010	16.09	16.36	16.05	16.09	2,100,469	-0.29(-1.77%)
May 13, 2010	16.36	16.76	16.35	16.38	1,601,495	+0.04(+0.23%)
May 12, 2010	16.46	16.58	16.29	16.35	2,004,619	-0.05(-0.32%)
May 11, 2010	16.45	16.52	16.34	16.40	1,801,616	-0.18(-1.08%)
May 10, 2010	16.51	16.63	16.40	16.58	4,000,221	-0.31(-1.85%)
May 07, 2010	17.33	17.35	16.84	16.89	2,624,105	-0.44(-2.54%)
May 06, 2010	17.33	17.75	16.81	17.33	268	-0.18(-1.02%)
May 05, 2010	17.44	17.57	17.37	17.51	1,892,479	-0.15(-0.84%)
May 04, 2010	17.72	17.79	17.52	17.66	1,314,265	-0.22(-1.25%)

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.