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 (%)
Feb 28, 2020 98.50 100.38 95.57 96.92 3,282,420 -3.09(-3.09%)
Feb 27, 2020 102.43 103.79 100.01 100.01 1,424,468 -4.50(-4.31%)
Feb 26, 2020 105.81 107.14 104.49 104.52 1,804,480 +0.08(+0.08%)
Feb 25, 2020 108.44 109.25 104.31 104.43 889,475 -3.70(-3.43%)
Feb 24, 2020 108.06 109.47 107.31 108.14 608,740 -2.94(-2.65%)
Feb 21, 2020 112.48 112.48 110.61 111.08 621,941 -1.64(-1.46%)
Feb 20, 2020 114.02 114.02 109.64 112.73 1,621,065 -1.39(-1.22%)
Feb 19, 2020 114.53 114.80 113.36 114.12 597,509 +0.34(+0.30%)
Feb 18, 2020 113.39 113.92 113.02 113.78 686,684 +0.21(+0.19%)
Feb 14, 2020 114.05 114.96 112.94 113.56 682,240 -0.08(-0.07%)
Feb 13, 2020 113.98 114.98 113.48 113.65 755,294 -0.98(-0.86%)
Feb 12, 2020 111.79 114.90 111.35 114.63 1,227,674 +3.36(+3.02%)
Feb 11, 2020 110.75 111.33 110.17 111.27 619,194 +1.46(+1.33%)
Feb 10, 2020 109.52 110.40 109.15 109.81 1,022,216 +0.36(+0.33%)
Feb 07, 2020 110.62 111.63 109.15 109.45 729,187 -1.75(-1.57%)
Feb 06, 2020 112.50 112.96 111.06 111.19 925,099 -0.90(-0.80%)
Feb 05, 2020 109.50 112.90 109.50 112.09 1,588,353 +3.12(+2.86%)
Feb 04, 2020 109.57 109.97 107.54 108.97 1,109,989 +0.84(+0.78%)
Feb 03, 2020 112.07 112.38 107.92 108.13 1,390,765 -2.53(-2.28%)
Jan 31, 2020 111.90 112.77 107.16 110.66 2,348,324 -9.58(-7.96%)
Jan 30, 2020 119.52 120.56 118.73 120.23 1,019,004 -0.07(-0.06%)
Jan 29, 2020 121.26 121.44 120.29 120.30 446,969 -0.21(-0.18%)
Jan 28, 2020 120.49 121.33 120.03 120.52 456,690 +0.33(+0.28%)
Jan 27, 2020 119.55 121.09 118.99 120.18 430,217 -1.50(-1.24%)
Jan 24, 2020 122.56 122.95 120.94 121.69 398,188 -0.21(-0.18%)
Jan 23, 2020 123.15 123.36 121.33 121.90 482,127 -1.18(-0.96%)
Jan 22, 2020 123.79 124.72 123.05 123.08 785,391 -0.04(-0.03%)
Jan 21, 2020 120.98 123.36 120.98 123.12 735,668 +1.46(+1.20%)
Jan 17, 2020 120.56 121.80 119.93 121.66 563,903 +1.53(+1.28%)
Jan 16, 2020 119.89 120.69 119.87 120.13 403,082 +0.99(+0.83%)
Jan 15, 2020 119.33 120.07 118.79 119.13 429,390 +0.17(+0.14%)
Jan 14, 2020 119.09 119.64 118.28 118.97 506,034 -0.36(-0.30%)
Jan 13, 2020 118.74 119.65 118.38 119.33 463,448 +0.84(+0.71%)
Jan 10, 2020 118.94 118.99 117.74 118.49 693,331 -0.47(-0.40%)
Jan 09, 2020 117.00 119.34 116.84 118.97 810,099 +2.55(+2.19%)
Jan 08, 2020 115.96 117.22 115.19 116.42 523,471 +0.74(+0.64%)
Jan 07, 2020 116.09 116.53 115.35 115.68 630,361 -0.41(-0.35%)
Jan 06, 2020 114.37 116.10 114.03 116.09 432,269 +1.04(+0.90%)
Jan 03, 2020 113.31 115.15 113.21 115.05 386,667 +0.09(+0.08%)
Jan 02, 2020 115.80 115.99 114.20 114.95 421,259 +0.22(+0.19%)
Dec 31, 2019 113.78 114.81 113.49 114.73 404,111 +0.70(+0.61%)
Dec 30, 2019 114.32 114.44 113.33 114.04 294,834 -0.39(-0.34%)
Dec 27, 2019 114.10 114.72 113.41 114.43 308,709 +0.55(+0.48%)
Dec 26, 2019 114.17 114.78 113.36 113.88 282,015 -0.41(-0.36%)
Dec 24, 2019 114.26 114.44 113.92 114.29 118,444 +0.19(+0.16%)
Dec 23, 2019 114.98 115.43 114.03 114.10 372,271 -0.70(-0.61%)
Dec 20, 2019 114.47 115.04 113.97 114.80 1,408,197 +0.99(+0.87%)
Dec 19, 2019 114.50 115.06 113.57 113.80 690,130 -1.09(-0.95%)
Dec 18, 2019 113.98 115.80 113.90 114.89 705,359 +1.15(+1.01%)
Dec 17, 2019 112.39 114.07 112.24 113.74 920,275 +1.48(+1.31%)
Dec 16, 2019 111.97 113.05 111.82 112.26 1,438,939 +1.08(+0.97%)
Dec 13, 2019 110.61 111.42 110.58 111.19 656,397 +0.16(+0.14%)
Dec 12, 2019 110.23 111.88 110.16 111.03 656,498 +0.62(+0.56%)
Dec 11, 2019 111.85 111.93 109.89 110.40 918,081 -1.83(-1.63%)
Dec 10, 2019 111.75 112.72 111.65 112.23 467,549 +0.19(+0.17%)
Dec 09, 2019 113.77 113.84 111.87 112.04 589,164 -1.68(-1.48%)
Dec 06, 2019 113.47 115.52 113.19 113.72 474,956 +1.06(+0.94%)
Dec 05, 2019 112.59 113.17 112.22 112.66 705,830 +0.09(+0.08%)
Dec 04, 2019 112.11 113.25 112.09 112.57 508,278 +0.28(+0.25%)
Dec 03, 2019 111.93 112.56 111.70 112.29 482,791 -0.69(-0.61%)
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.