Indicators

Broadridge Financial Solutions Llc (NY: BR )

200.11 -1.58 (-0.78%)

Streaming Delayed Price Updated: 3:29 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	37.04	38.13	36.05	36.74	6,129,777	-0.16(-0.44%)
Feb 25, 2005	35.85	37.34	35.61	36.90	4,979,574	+1.04(+2.89%)
Feb 24, 2005	35.51	35.88	34.98	35.87	4,693,340	+0.48(+1.36%)
Feb 23, 2005	35.09	35.70	35.05	35.39	3,155,459	+0.32(+0.91%)
Feb 22, 2005	36.08	36.16	35.07	35.07	5,223,933	-0.67(-1.88%)
Feb 18, 2005	34.79	36.27	34.75	35.74	4,119,657	+1.16(+3.36%)
Feb 17, 2005	35.63	35.83	34.55	34.58	3,682,945	-0.98(-2.77%)
Feb 16, 2005	34.59	35.72	34.53	35.56	3,292,565	+1.04(+3.00%)
Feb 15, 2005	34.58	34.92	34.25	34.53	3,021,730	-0.04(-0.13%)
Feb 14, 2005	34.39	34.79	34.39	34.57	3,815,323	+0.43(+1.26%)
Feb 11, 2005	33.68	34.39	33.44	34.14	3,555,700	+0.43(+1.27%)
Feb 10, 2005	32.83	33.94	32.68	33.71	4,454,385	+1.22(+3.76%)
Feb 09, 2005	32.39	33.06	31.91	32.49	4,320,386	+0.19(+0.57%)
Feb 08, 2005	32.40	32.42	31.99	32.31	4,793,975	-0.27(-0.84%)
Feb 07, 2005	33.04	33.05	32.43	32.58	2,942,844	-0.25(-0.77%)
Feb 04, 2005	33.17	33.17	32.57	32.83	3,939,326	-0.11(-0.34%)
Feb 03, 2005	33.54	33.57	32.59	32.94	4,966,066	-0.63(-1.87%)
Feb 02, 2005	33.02	33.76	32.93	33.57	3,407,518	+0.58(+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.