Indicators

Broadridge Financial Solutions Llc (NY: BR )

200.19 -1.50 (-0.74%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.62	14.03	13.49	13.78	3,532,335	+0.24(+1.75%)
Mar 30, 2009	13.66	13.71	13.11	13.54	2,598,397	-0.58(-4.09%)
Mar 26, 2009	14.36	14.39	13.81	14.12	3,757,470	-0.15(-1.04%)
Mar 25, 2009	13.79	14.27	13.79	14.27	2,981,859	+0.44(+3.16%)
Mar 24, 2009	13.90	13.98	13.64	13.83	2,943,677	-0.21(-1.48%)
Mar 23, 2009	13.77	14.09	13.68	14.04	3,018,996	+0.87(+6.64%)
Mar 20, 2009	13.50	13.68	13.06	13.16	2,010,467	-0.23(-1.71%)
Mar 19, 2009	13.64	13.64	13.29	13.39	1,720,475	-0.11(-0.82%)
Mar 18, 2009	13.25	13.51	13.13	13.51	2,530,798	+0.18(+1.33%)
Mar 17, 2009	12.98	13.40	12.94	13.33	2,913,321	+0.38(+2.92%)
Mar 16, 2009	13.33	13.44	12.87	12.95	3,608,515	-0.30(-2.29%)
Mar 13, 2009	13.08	13.33	12.83	13.25	0	+0.23(+1.76%)
Mar 12, 2009	12.48	13.05	12.31	13.02	3,380,123	+0.53(+4.27%)
Mar 11, 2009	12.25	12.59	11.89	12.49	2,819,485	+0.33(+2.74%)
Mar 10, 2009	11.82	12.16	11.79	12.16	2,511,890	+0.44(+3.79%)
Mar 09, 2009	11.80	11.92	11.51	11.71	1,947,315	-0.16(-1.31%)
Mar 06, 2009	11.94	12.11	11.40	11.87	0	-0.01(-0.06%)
Mar 05, 2009	11.99	12.25	11.79	11.88	2,776,439	-0.26(-2.14%)
Mar 04, 2009	11.73	12.43	11.68	12.14	3,279,357	+0.90(+8.04%)

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.