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 (%)
May 28, 2010	14.25	14.47	14.01	14.25	2,182,116	-0.12(-0.83%)
May 27, 2010	14.23	14.37	14.07	14.37	2,008,148	+0.34(+2.44%)
May 26, 2010	14.16	14.40	13.97	14.02	2,640,689	-0.07(-0.48%)
May 25, 2010	14.31	14.34	13.79	14.09	5,276,552	-0.44(-3.03%)
May 24, 2010	15.21	15.36	14.53	14.53	3,669,703	-0.75(-4.88%)
May 21, 2010	14.72	15.29	14.65	15.28	3,425,640	+0.43(+2.91%)
May 20, 2010	15.22	15.30	14.84	14.84	2,547,992	-0.60(-3.86%)
May 19, 2010	15.60	15.60	15.23	15.44	3,494,366	-0.25(-1.61%)
May 18, 2010	16.02	16.11	15.57	15.69	193,257	-0.19(-1.22%)
May 17, 2010	16.10	16.27	15.80	15.89	2,272,182	-0.21(-1.30%)
May 14, 2010	16.09	16.36	16.05	16.09	2,100,137	-0.29(-1.77%)
May 13, 2010	16.36	16.76	16.36	16.39	1,601,243	+0.04(+0.23%)
May 12, 2010	16.47	16.59	16.29	16.35	2,004,303	-0.05(-0.32%)
May 11, 2010	16.45	16.53	16.34	16.40	1,801,332	-0.18(-1.08%)
May 10, 2010	16.51	16.63	16.40	16.58	3,999,591	-0.31(-1.85%)
May 07, 2010	17.33	17.35	16.84	16.89	2,623,691	-0.44(-2.54%)
May 06, 2010	17.33	17.75	16.81	17.33	268	-0.18(-1.02%)
May 05, 2010	17.44	17.58	17.37	17.51	1,892,180	-0.15(-0.84%)
May 04, 2010	17.72	17.79	17.53	17.66	1,314,058	-0.22(-1.25%)

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.