Indicators

Broadridge Financial Solutions Llc (NY: BR )

201.21 -0.48 (-0.24%)

Streaming Delayed Price Updated: 9:49 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.49	20.57	20.17	20.26	2,535,444	-0.20(-0.96%)
Jan 29, 2004	20.55	20.78	20.39	20.46	3,382,663	-0.47(-2.25%)
Jan 28, 2004	21.40	21.40	20.88	20.93	2,259,881	-0.47(-2.20%)
Jan 27, 2004	21.62	21.75	21.28	21.40	1,874,769	-0.35(-1.62%)
Jan 26, 2004	21.25	21.79	21.23	21.75	2,873,548	-0.30(-1.34%)
Jan 23, 2004	22.03	22.31	21.84	22.05	3,113,855	+0.20(+0.93%)
Jan 22, 2004	22.06	22.29	21.59	21.84	3,353,081	-0.08(-0.37%)
Jan 21, 2004	21.64	21.99	21.48	21.92	2,396,582	+0.29(+1.33%)
Jan 20, 2004	21.05	21.71	21.05	21.64	1,963,382	+0.78(+3.73%)
Jan 16, 2004	20.86	21.01	20.68	20.86	2,059,423	+0.06(+0.29%)
Jan 15, 2004	21.41	21.65	20.75	20.80	2,146,144	-0.47(-2.19%)
Jan 14, 2004	21.08	21.28	20.91	21.27	1,320,538	+0.18(+0.86%)
Jan 13, 2004	21.23	21.51	21.03	21.08	1,817,766	-0.07(-0.31%)
Jan 12, 2004	21.41	21.41	21.08	21.15	2,208,956	-0.27(-1.24%)
Jan 09, 2004	20.91	21.51	20.91	21.42	2,979,585	+0.50(+2.41%)
Jan 08, 2004	20.85	20.93	20.67	20.91	1,930,692	+0.12(+0.59%)
Jan 07, 2004	20.86	20.86	20.57	20.79	2,392,124	-0.14(-0.67%)
Jan 06, 2004	21.02	21.02	20.78	20.93	2,541,792	+0.08(+0.39%)
Jan 05, 2004	20.51	20.92	20.51	20.85	2,300,405	+0.36(+1.75%)

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.