Indicators

Broadridge Financial Solutions Llc (NY: BR )

201.69 -2.27 (-1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	67.70	67.78	67.29	67.56	6,924,450	-0.16(-0.24%)
Jan 30, 2006	67.85	68.20	67.55	67.72	9,597,541	-0.11(-0.16%)
Jan 27, 2006	67.84	68.12	67.65	67.83	6,661,585	+0.59(+0.88%)
Jan 26, 2006	67.35	67.61	66.82	67.24	7,077,901	+0.10(+0.14%)
Jan 25, 2006	67.71	68.07	66.47	67.15	7,562,566	-0.14(-0.21%)
Jan 24, 2006	66.81	67.81	66.78	67.29	6,708,593	-0.30(-0.45%)
Jan 23, 2006	66.44	67.71	66.38	67.59	6,028,602	+0.15(+0.22%)
Jan 20, 2006	67.52	68.29	67.17	67.44	6,535,151	+0.26(+0.39%)
Jan 19, 2006	66.48	67.36	66.48	67.18	6,878,388	+0.50(+0.75%)
Jan 18, 2006	67.32	67.51	66.27	66.68	5,682,258	-0.56(-0.83%)
Jan 17, 2006	65.92	67.40	65.89	67.23	5,139,373	+1.84(+2.81%)
Jan 13, 2006	65.26	65.59	65.04	65.40	4,756,828	-0.10(-0.15%)
Jan 12, 2006	65.59	66.15	65.19	65.49	8,173,261	+0.33(+0.50%)
Jan 11, 2006	64.99	65.38	64.70	65.17	6,568,515	+0.12(+0.18%)
Jan 10, 2006	65.00	65.52	64.86	65.05	7,456,664	-0.13(-0.20%)
Jan 09, 2006	65.52	65.52	64.94	65.18	6,592,695	-0.04(-0.06%)
Jan 06, 2006	64.74	65.37	64.67	65.22	7,507,859	+0.84(+1.31%)
Jan 05, 2006	64.48	64.78	63.97	64.38	12,674,789	-0.33(-0.50%)
Jan 04, 2006	64.48	65.04	64.42	64.70	8,506,503	-0.24(-0.36%)

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.