Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.95	14.95	14.78	14.84	2,136,689	-0.13(-0.89%)
Apr 27, 2007	14.81	15.01	14.67	14.97	992,159	+0.12(+0.80%)
Apr 26, 2007	14.64	14.91	14.58	14.85	1,611,769	-0.15(-0.99%)
Apr 25, 2007	15.26	15.30	14.97	15.00	1,390,660	-0.26(-1.70%)
Apr 24, 2007	15.32	15.32	15.18	15.26	2,367,540	-0.07(-0.43%)
Apr 23, 2007	15.46	15.62	15.20	15.32	2,069,149	-0.28(-1.80%)
Apr 20, 2007	15.82	16.12	15.55	15.61	3,608,381	-0.04(-0.28%)
Apr 19, 2007	14.95	15.89	14.94	15.65	2,553,139	+0.34(+2.22%)
Apr 18, 2007	14.98	15.34	14.78	15.31	2,645,128	+0.19(+1.27%)
Apr 17, 2007	14.40	15.24	14.29	15.12	2,116,967	+0.41(+2.82%)
Apr 16, 2007	14.52	14.73	14.52	14.70	1,966,488	+0.21(+1.43%)
Apr 13, 2007	14.84	14.84	14.14	14.50	4,026,723	+0.28(+1.98%)
Apr 12, 2007	14.11	14.27	13.98	14.21	3,601,627	+0.07(+0.47%)
Apr 11, 2007	14.25	14.85	14.03	14.15	4,533,406	-0.08(-0.57%)
Apr 10, 2007	13.83	14.39	13.77	14.23	4,229,072	+0.12(+0.84%)
Apr 09, 2007	14.49	14.49	13.99	14.11	4,864,081	-0.24(-1.65%)
Apr 05, 2007	13.88	14.67	13.84	14.35	6,217,579	+0.35(+2.49%)
Apr 04, 2007	14.08	14.18	13.92	14.00	6,400,071	-0.12(-0.84%)
Apr 03, 2007	7.403	14.44	13.69	14.12	10,661,698	-0.33(-2.26%)

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.