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 (%)
Dec 29, 2017		81.47	81.47	81.47	0	-0.27(-0.33%)
Dec 28, 2017	82.05	82.05	81.36	81.74	262,043	+0.05(+0.06%)
Dec 27, 2017	81.71	81.99	81.56	81.69	219,804	-0.03(-0.03%)
Dec 26, 2017	81.85	82.05	81.53	81.72	202,306	-0.08(-0.10%)
Dec 22, 2017	82.69	82.69	81.65	81.80	391,421	-0.59(-0.72%)
Dec 21, 2017	82.32	83.14	82.28	82.40	458,154	+0.40(+0.49%)
Dec 20, 2017	82.26	82.64	81.67	81.99	567,278	+0.00(+0.00%)
Dec 19, 2017	81.75	82.37	81.41	81.99	483,478	+0.22(+0.26%)
Dec 18, 2017	81.39	82.15	80.99	81.78	970,510	+0.80(+0.99%)
Dec 15, 2017	80.08	81.07	80.07	80.98	884,111	+1.07(+1.34%)
Dec 14, 2017	80.27	80.67	79.64	79.91	461,566	-0.25(-0.31%)
Dec 13, 2017	80.04	81.08	79.92	80.15	519,404	+0.09(+0.11%)
Dec 12, 2017	80.32	80.55	79.95	80.06	519,777	-0.38(-0.47%)
Dec 11, 2017	80.00	80.56	80.00	80.44	525,170	+0.24(+0.30%)
Dec 08, 2017	80.29	80.75	80.03	80.20	476,870	+0.23(+0.29%)
Dec 07, 2017	79.50	80.05	79.29	79.96	505,071	+0.56(+0.70%)
Dec 06, 2017		80.06	78.94	79.41	485,258	+0.08(+0.10%)
Dec 05, 2017	79.53	80.67	78.93	79.33	776,206	-1.44(-1.79%)
Dec 04, 2017	81.34	81.59	80.50	80.77	562,093	+0.04(+0.04%)

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.