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 29, 2009	12.59	12.64	12.16	12.26	2,605,514	-0.23(-1.84%)
May 28, 2009	12.94	13.05	12.36	12.49	2,481,598	-0.28(-2.20%)
May 27, 2009	13.06	13.10	12.76	12.77	1,571,405	-0.30(-2.27%)
May 26, 2009	12.80	13.13	12.62	13.07	1,606,847	+0.19(+1.50%)
May 22, 2009	12.88	13.04	12.79	12.87	891,649	-0.01(-0.11%)
May 21, 2009	12.87	13.06	12.76	12.89	1,396,870	-0.15(-1.14%)
May 20, 2009	13.10	13.35	13.03	13.04	995,808	-0.01(-0.06%)
May 19, 2009	13.21	13.33	13.01	13.04	1,259,054	-0.27(-2.00%)
May 18, 2009	13.09	13.33	12.77	13.31	2,848,437	+0.27(+2.04%)
May 15, 2009	12.99	13.14	12.81	13.04	1,577,883	+0.03(+0.23%)
May 14, 2009	13.08	13.08	12.87	13.01	2,653,605	-0.06(-0.45%)
May 13, 2009	12.76	13.22	12.76	13.07	2,740,888	+0.11(+0.86%)
May 12, 2009	13.26	13.27	12.47	12.96	3,078,516	-0.17(-1.30%)
May 11, 2009	14.25	14.29	13.03	13.13	3,769,184	-1.41(-9.72%)
May 08, 2009	14.11	14.55	14.00	14.55	1,746,384	+0.55(+3.91%)
May 07, 2009	14.18	14.25	13.90	14.00	1,992,769	-0.13(-0.89%)
May 06, 2009	14.07	14.21	13.70	14.12	2,116,501	+0.16(+1.17%)
May 05, 2009	13.79	14.02	13.69	13.96	1,390,121	+0.14(+1.02%)
May 04, 2009	14.32	14.38	13.59	13.82	2,454,260	-0.32(-2.25%)

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.