Indicators

Broadridge Financial Solutions Llc (NY: BR )

200.54 -1.15 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.278	8.441	8.167	8.441	393,304	+0.16(+1.97%)
Nov 26, 2008	7.900	8.315	7.841	8.278	1,143,041	+0.19(+2.29%)
Nov 25, 2008	7.649	8.093	7.404	8.093	1,314,630	+0.53(+7.05%)
Nov 24, 2008	7.597	7.774	7.404	7.560	1,660,483	+0.06(+0.79%)
Nov 21, 2008	7.471	7.545	6.819	7.500	1,653,871	+0.30(+4.22%)
Nov 20, 2008	7.856	7.856	7.197	7.197	1,339,675	-0.74(-9.33%)
Nov 19, 2008	8.145	8.278	7.900	7.937	1,893,335	-0.15(-1.83%)
Nov 18, 2008	8.226	8.426	7.878	8.085	1,817,232	-0.10(-1.18%)
Nov 17, 2008	8.174	8.463	8.100	8.182	1,371,218	-0.04(-0.45%)
Nov 14, 2008	8.885	9.092	8.152	8.219	2,180,516	-0.79(-8.79%)
Nov 13, 2008	8.618	9.018	7.945	9.011	1,414,381	+0.41(+4.82%)
Nov 12, 2008	9.063	9.070	8.552	8.596	1,136,538	-0.56(-6.14%)
Nov 11, 2008	9.492	9.588	8.996	9.159	1,065,302	-0.44(-4.63%)
Nov 10, 2008	9.648	9.892	9.485	9.603	895,620	+0.11(+1.17%)
Nov 07, 2008	9.448	9.774	9.233	9.492	1,333,024	+0.02(+0.23%)
Nov 06, 2008	8.900	10.34	8.885	9.470	2,008,996	+0.59(+6.67%)
Nov 05, 2008	9.107	9.381	8.855	8.878	1,335,655	-0.45(-4.84%)
Nov 04, 2008	9.307	9.426	9.115	9.329	1,657,281	+0.19(+2.02%)

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.