Indicators

Broadridge Financial Solutions Llc (NY: BR )

203.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.21	16.29	15.87	16.27	1,077,484	+0.01(+0.09%)
Nov 27, 2009	16.41	16.49	16.22	16.26	332,675	-0.50(-3.00%)
Nov 25, 2009	16.78	16.83	16.71	16.76	349,850	-0.04(-0.22%)
Nov 24, 2009	16.90	16.95	16.67	16.80	752,564	-0.05(-0.31%)
Nov 23, 2009	16.59	16.93	16.59	16.85	712,866	+0.37(+2.25%)
Nov 20, 2009	16.43	16.56	16.32	16.48	935,364	+0.05(+0.32%)
Nov 19, 2009	16.60	17.19	16.34	16.43	1,367,274	-0.22(-1.33%)
Nov 18, 2009	16.86	16.88	16.62	16.65	1,151,525	-0.29(-1.71%)
Nov 17, 2009	16.93	17.11	16.75	16.94	1,270,456	-0.04(-0.22%)
Nov 16, 2009	16.66	17.09	16.49	16.98	1,185,119	+0.44(+2.64%)
Nov 13, 2009	16.38	16.63	16.32	16.54	635,804	+0.16(+0.99%)
Nov 12, 2009	16.54	16.80	16.36	16.38	1,215,317	-0.13(-0.76%)
Nov 11, 2009	16.92	16.93	16.32	16.50	1,585,738	-0.38(-2.24%)
Nov 10, 2009	16.92	17.08	16.80	16.88	1,489,039	-0.16(-0.96%)
Nov 09, 2009	16.69	17.05	16.66	17.04	1,073,797	+0.35(+2.08%)
Nov 06, 2009	16.30	16.72	16.22	16.69	1,252,870	+0.32(+1.94%)
Nov 05, 2009	16.17	16.42	16.06	16.38	1,192,559	+0.36(+2.27%)
Nov 04, 2009	16.12	16.33	15.98	16.01	1,137,100	-0.11(-0.69%)
Nov 03, 2009	15.55	16.20	15.39	16.12	2,041,320	+0.70(+4.56%)

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.