Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadridge Financial Solutions Llc (NY: BR )

203.96 +3.99 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 184.67 185.25 183.33 183.92 645,367 -0.61(-0.33%)
Aug 30, 2023 184.35 185.20 183.44 184.53 432,130 +0.58(+0.32%)
Aug 29, 2023 184.23 184.32 183.22 183.95 400,892 +0.19(+0.10%)
Aug 28, 2023 182.04 184.25 181.79 183.76 449,522 +2.33(+1.28%)
Aug 25, 2023 181.12 182.61 179.68 181.43 547,209 +1.16(+0.65%)
Aug 24, 2023 180.74 181.50 178.32 180.27 1,031,955 +0.01(+0.01%)
Aug 23, 2023 176.06 180.42 175.67 180.26 941,027 +4.64(+2.64%)
Aug 22, 2023 175.88 177.53 175.43 175.62 581,804 -0.13(-0.07%)
Aug 21, 2023 176.22 177.95 175.11 175.75 1,075,231 -1.06(-0.60%)
Aug 18, 2023 176.12 177.94 175.82 176.80 801,164 +0.41(+0.24%)
Aug 17, 2023 179.42 179.95 176.37 176.39 720,234 -2.74(-1.53%)
Aug 16, 2023 178.63 180.23 178.08 179.12 576,741 +0.49(+0.28%)
Aug 15, 2023 179.47 179.98 178.29 178.63 669,765 -1.95(-1.08%)
Aug 14, 2023 179.23 181.84 179.23 180.57 457,291 +0.91(+0.51%)
Aug 11, 2023 176.73 180.09 176.73 179.67 521,270 +2.51(+1.42%)
Aug 10, 2023 176.61 179.61 176.25 177.16 744,559 +0.77(+0.44%)
Aug 09, 2023 175.00 178.21 175.00 176.39 632,442 +1.70(+0.97%)
Aug 08, 2023 169.28 174.83 168.01 174.69 1,039,478 +10.58(+6.45%)
Aug 07, 2023 163.97 165.06 163.22 164.11 477,722 +0.42(+0.26%)
Aug 04, 2023 164.14 165.48 163.47 163.69 429,715 -0.18(-0.11%)
Aug 03, 2023 164.35 164.78 162.96 163.86 397,216 -0.78(-0.47%)
Aug 02, 2023 164.59 165.70 163.70 164.64 465,374 -1.51(-0.91%)
Aug 01, 2023 165.49 166.64 164.73 166.15 298,678 +0.30(+0.18%)
Jul 31, 2023 165.77 166.64 165.31 165.86 386,040 +0.10(+0.06%)
Jul 28, 2023 169.07 169.67 165.47 165.76 331,120 -1.97(-1.17%)
Jul 27, 2023 170.73 170.73 167.49 167.72 304,896 -2.14(-1.26%)
Jul 26, 2023 168.06 170.63 167.62 169.87 353,557 +0.90(+0.53%)
Jul 25, 2023 167.26 169.15 167.03 168.97 249,910 +1.19(+0.71%)
Jul 24, 2023 167.92 168.53 167.19 167.77 221,728 +0.03(+0.02%)
Jul 21, 2023 167.91 168.21 166.87 167.74 327,272 +0.63(+0.38%)
Jul 20, 2023 166.91 167.43 165.55 167.11 343,149 -0.47(-0.28%)
Jul 19, 2023 165.88 168.42 165.44 167.59 496,021 +2.31(+1.40%)
Jul 18, 2023 164.47 165.39 163.12 165.28 740,697 +0.59(+0.36%)
Jul 17, 2023 165.49 166.36 164.61 164.68 433,047 -1.25(-0.75%)
Jul 14, 2023 165.74 166.61 165.03 165.93 376,947 +0.05(+0.03%)
Jul 13, 2023 164.51 166.09 164.43 165.88 307,000 +1.45(+0.88%)
Jul 12, 2023 165.60 165.90 164.13 164.43 226,036 +0.12(+0.07%)
Jul 11, 2023 163.26 164.49 162.43 164.31 437,423 +1.17(+0.71%)
Jul 10, 2023 161.46 163.39 161.17 163.14 317,805 +1.85(+1.15%)
Jul 07, 2023 160.40 162.51 160.26 161.29 275,490 -0.21(-0.13%)
Jul 06, 2023 160.63 162.39 159.96 161.50 331,010 -0.42(-0.26%)
Jul 05, 2023 161.06 162.26 159.86 161.93 296,645 +0.05(+0.03%)
Jul 03, 2023 162.43 162.96 161.31 161.88 250,386 -1.72(-1.05%)
Jun 30, 2023 162.39 163.99 161.91 163.60 520,965 +2.30(+1.43%)
Jun 29, 2023 159.85 161.39 159.35 161.29 281,133 +1.55(+0.97%)
Jun 28, 2023 159.99 159.99 158.58 159.74 384,797 +0.22(+0.14%)
Jun 27, 2023 158.29 159.80 157.55 159.53 302,651 +1.58(+1.00%)
Jun 26, 2023 155.92 158.72 155.28 157.95 358,203 +1.88(+1.20%)
Jun 23, 2023 155.50 156.53 155.07 156.07 734,701 -0.53(-0.34%)
Jun 22, 2023 157.79 158.36 155.94 156.60 289,871 -1.12(-0.71%)
Jun 21, 2023 156.19 158.71 155.20 157.72 401,338 +0.89(+0.57%)
Jun 20, 2023 157.74 157.74 155.82 156.83 634,864 -1.99(-1.26%)
Jun 16, 2023 158.03 159.99 157.46 158.82 1,174,169 +1.09(+0.69%)
Jun 15, 2023 155.06 158.03 154.34 157.74 434,193 +7.77(+5.18%)
May 08, 2023 150.48 150.64 148.89 149.97 478,016 -0.31(-0.20%)
May 05, 2023 150.79 153.05 149.75 150.28 536,479 -0.19(-0.12%)
May 04, 2023 152.07 153.03 149.65 150.46 698,450 -1.99(-1.30%)
May 03, 2023 152.43 156.00 151.99 152.45 998,650 +1.79(+1.19%)
May 02, 2023 144.15 151.08 141.51 150.66 1,176,190 +8.93(+6.30%)
May 01, 2023 142.44 143.45 141.67 141.73 647,018 -1.21(-0.85%)
Apr 28, 2023 140.97 143.37 140.39 142.94 597,369 +1.87(+1.32%)
Apr 27, 2023 138.41 141.45 137.68 141.07 446,277 +3.51(+2.55%)
Apr 26, 2023 137.62 138.99 137.15 137.56 593,577 -1.23(-0.89%)
Apr 25, 2023 141.93 142.04 138.76 138.79 598,763 -3.44(-2.42%)
Apr 24, 2023 141.69 142.50 141.36 142.23 499,924 +0.98(+0.70%)
Apr 21, 2023 140.87 141.62 139.84 141.25 494,712 +1.06(+0.76%)
Apr 20, 2023 141.18 141.18 139.09 140.19 549,358 -1.63(-1.15%)
Apr 19, 2023 142.98 143.28 141.76 141.82 451,853 -1.53(-1.07%)
Apr 18, 2023 144.17 144.42 142.95 143.35 393,372 -0.22(-0.15%)
Apr 17, 2023 143.09 144.12 142.26 143.57 412,495 +0.85(+0.60%)
Apr 14, 2023 143.44 144.70 141.41 142.72 429,721 -1.36(-0.94%)
Apr 13, 2023 143.40 144.25 142.19 144.07 403,769 +1.01(+0.71%)
Apr 12, 2023 142.53 143.45 141.67 143.06 569,170 +1.46(+1.03%)
Apr 11, 2023 139.69 141.74 139.36 141.60 492,220 +2.02(+1.45%)
Apr 10, 2023 137.56 139.65 137.09 139.58 438,888 +0.78(+0.56%)
Apr 06, 2023 138.18 138.85 136.98 138.80 798,488 +0.31(+0.23%)
Apr 05, 2023 140.70 141.37 137.83 138.49 604,836 -2.60(-1.85%)
Apr 04, 2023 143.17 143.90 140.53 141.09 511,155 -1.64(-1.15%)
Apr 03, 2023 142.78 143.64 141.52 142.74 480,401 -1.35(-0.93%)
Mar 31, 2023 143.54 144.73 143.31 144.08 588,540 +1.44(+1.01%)
Mar 30, 2023 141.51 142.70 141.29 142.65 481,942 +2.09(+1.49%)
Mar 29, 2023 139.85 140.86 139.02 140.55 452,045 +2.31(+1.67%)
Mar 28, 2023 137.92 138.68 137.33 138.24 425,392 -0.30(-0.21%)
Mar 27, 2023 138.84 140.47 138.53 138.54 784,445 +0.33(+0.24%)
Mar 24, 2023 135.45 138.24 134.66 138.21 1,069,696 +2.69(+1.99%)
Mar 23, 2023 133.52 136.43 133.52 135.52 1,083,081 +2.05(+1.53%)
Mar 22, 2023 134.71 135.90 133.20 133.47 575,925 -1.13(-0.84%)
Mar 21, 2023 134.77 135.70 133.40 134.61 545,245 +0.70(+0.52%)
Mar 20, 2023 133.18 134.54 132.97 133.91 530,545 +1.04(+0.78%)
Mar 17, 2023 136.13 136.59 132.80 132.87 2,149,614 -2.29(-1.69%)
Mar 16, 2023 133.30 135.25 132.52 135.16 604,508 +1.32(+0.98%)
Mar 15, 2023 133.27 133.97 131.70 133.84 634,597 -0.87(-0.64%)
Mar 14, 2023 135.55 136.69 133.61 134.70 529,175 +0.59(+0.44%)
Mar 13, 2023 133.00 136.40 132.43 134.11 683,663 +0.16(+0.12%)
Mar 10, 2023 137.40 137.59 133.43 133.95 651,365 -4.08(-2.95%)
Mar 09, 2023 140.07 140.67 137.79 138.03 683,747 -1.24(-0.89%)
Mar 08, 2023 138.33 139.78 138.33 139.27 470,045 +0.73(+0.53%)
Mar 07, 2023 140.29 141.05 137.82 138.54 754,547 -1.40(-1.00%)
Mar 06, 2023 141.13 141.75 139.93 139.94 439,741 -0.98(-0.69%)
Mar 03, 2023 139.66 141.03 139.50 140.91 469,656 +1.77(+1.27%)
Mar 02, 2023 136.80 139.68 136.80 139.15 591,674 +2.26(+1.65%)
Mar 01, 2023 137.00 137.97 136.35 136.89 395,644 -0.77(-0.56%)
Feb 28, 2023 137.06 138.47 136.55 137.66 656,605 +0.22(+0.16%)
Feb 27, 2023 138.94 139.90 137.41 137.43 394,295 -0.54(-0.39%)
Feb 24, 2023 138.29 138.82 137.47 137.97 380,257 -1.80(-1.29%)
Feb 23, 2023 140.31 140.87 138.31 139.77 510,692 +0.08(+0.06%)
Feb 22, 2023 139.83 140.49 139.16 139.69 474,068 +0.08(+0.06%)
Feb 21, 2023 139.34 140.06 138.25 139.61 601,878 -1.06(-0.75%)
Feb 17, 2023 140.30 141.10 139.57 140.67 293,158 +0.26(+0.19%)
Feb 16, 2023 139.59 141.45 139.42 140.41 327,632 -1.06(-0.75%)
Feb 15, 2023 140.18 142.06 140.18 141.46 520,974 +0.12(+0.08%)
Feb 14, 2023 143.69 144.60 140.96 141.34 490,020 -3.05(-2.11%)
Feb 13, 2023 143.17 144.44 143.05 144.40 418,039 +1.58(+1.11%)
Feb 10, 2023 141.78 142.98 141.37 142.81 480,055 +0.37(+0.26%)
Feb 09, 2023 143.51 145.06 141.55 142.44 606,699 -1.07(-0.74%)
Feb 08, 2023 146.22 146.72 143.03 143.51 693,252 -3.79(-2.58%)
Feb 07, 2023 144.51 147.56 144.26 147.30 473,471 +1.57(+1.08%)
Feb 06, 2023 148.98 149.11 145.39 145.73 455,048 -4.45(-2.96%)
Feb 03, 2023 148.62 151.03 147.85 150.18 743,048 +0.28(+0.19%)
Feb 02, 2023 152.98 153.98 147.90 149.89 1,062,039 -0.09(-0.06%)
Feb 01, 2023 146.98 150.88 146.68 149.98 766,172 +2.95(+2.01%)
Jan 31, 2023 146.77 148.16 145.58 147.03 825,242 +0.38(+0.26%)
Jan 30, 2023 145.42 147.57 145.42 146.65 642,865 +0.50(+0.34%)
Jan 27, 2023 147.34 147.34 144.69 146.15 577,095 -1.45(-0.98%)
Jan 26, 2023 146.67 148.09 145.74 147.59 338,192 +1.91(+1.31%)
Jan 25, 2023 145.31 146.27 142.95 145.69 627,204 -1.24(-0.84%)
Jan 24, 2023 147.10 148.46 145.50 146.93 590,663 +0.12(+0.08%)
Jan 23, 2023 143.06 147.24 142.76 146.81 473,764 +3.77(+2.63%)
Jan 20, 2023 140.24 143.31 138.58 143.05 328,594 +3.86(+2.77%)
Jan 19, 2023 139.55 141.28 138.47 139.18 408,542 -1.62(-1.15%)
Jan 18, 2023 142.48 143.89 140.53 140.81 619,654 -1.12(-0.79%)
Jan 17, 2023 140.90 142.01 139.86 141.92 571,025 +1.01(+0.71%)
Jan 13, 2023 140.98 141.59 140.30 140.91 472,462 -0.86(-0.61%)
Jan 12, 2023 140.37 141.95 139.19 141.78 429,336 +1.39(+0.99%)
Jan 11, 2023 137.28 140.44 137.24 140.39 501,395 +4.44(+3.27%)
Jan 10, 2023 135.21 136.11 134.04 135.95 308,180 +0.36(+0.27%)
Jan 09, 2023 134.40 137.10 133.98 135.59 547,536 +1.53(+1.14%)
Jan 06, 2023 131.67 134.38 130.03 134.06 374,094 +3.99(+3.07%)
Jan 05, 2023 133.02 133.07 129.76 130.07 467,839 -3.57(-2.67%)
Jan 04, 2023 132.90 134.84 132.56 133.64 468,836 +2.06(+1.57%)
Jan 03, 2023 131.99 133.38 130.49 131.58 446,629 +0.42(+0.32%)
Dec 30, 2022 132.77 132.77 129.49 131.16 396,169 -2.47(-1.85%)
Dec 29, 2022 131.39 134.31 131.38 133.63 370,207 +3.22(+2.47%)
Dec 28, 2022 132.61 133.21 130.22 130.41 433,688 -2.05(-1.55%)
Dec 27, 2022 131.49 132.91 130.37 132.47 341,357 +0.97(+0.74%)
Dec 23, 2022 131.33 131.94 130.55 131.50 385,793 +0.08(+0.06%)
Dec 22, 2022 131.58 132.61 129.40 131.42 494,917 -1.89(-1.42%)
Dec 21, 2022 130.78 133.41 130.14 133.31 551,449 +2.85(+2.19%)
Dec 20, 2022 129.91 131.01 129.44 130.45 546,808 +0.19(+0.15%)
Dec 19, 2022 130.01 132.46 129.32 130.26 725,558 -0.14(-0.10%)
Dec 16, 2022 130.79 131.97 128.91 130.39 1,454,944 -1.57(-1.19%)
Dec 15, 2022 135.59 136.54 131.40 131.97 872,994 -5.76(-4.18%)
Dec 14, 2022 140.61 141.33 136.94 137.73 672,122 -3.54(-2.51%)
Dec 13, 2022 145.14 145.75 140.50 141.27 504,933 +0.07(+0.05%)
Dec 12, 2022 138.74 141.21 138.65 141.20 438,113 +2.94(+2.13%)
Dec 09, 2022 140.45 141.03 137.94 138.26 742,054 -2.64(-1.87%)
Dec 08, 2022 139.37 141.31 138.65 140.90 483,420 +2.36(+1.71%)
Dec 07, 2022 139.45 140.25 137.89 138.54 296,948 -0.91(-0.66%)
Dec 06, 2022 140.65 141.11 138.28 139.45 421,477 -1.61(-1.14%)
Dec 05, 2022 143.24 143.42 140.57 141.06 349,711 -3.90(-2.69%)
Dec 02, 2022 144.13 145.48 142.66 144.96 369,918 -0.85(-0.58%)
Dec 01, 2022 145.58 147.20 144.03 145.81 455,707 +0.73(+0.50%)
Nov 30, 2022 138.79 145.32 138.79 145.08 1,822,889 +6.12(+4.40%)
Nov 29, 2022 142.26 142.54 138.18 138.96 758,821 -3.58(-2.51%)
Nov 28, 2022 143.29 143.95 141.98 142.54 579,442 -1.97(-1.36%)
Nov 25, 2022 144.23 145.32 143.78 144.50 265,054 +0.09(+0.06%)
Nov 23, 2022 143.37 144.78 142.68 144.41 640,568 +0.07(+0.05%)
Nov 22, 2022 143.20 144.67 142.29 144.35 720,875 +1.23(+0.86%)
Nov 21, 2022 141.85 144.38 141.85 143.12 948,512 +2.43(+1.73%)
Nov 18, 2022 140.58 140.96 137.99 140.69 704,658 +1.97(+1.42%)
Nov 17, 2022 137.29 139.49 136.65 138.71 561,386 -0.38(-0.27%)
Nov 16, 2022 139.19 140.27 138.68 139.09 485,831 +0.35(+0.25%)
Nov 15, 2022 139.62 140.76 137.72 138.74 543,561 +1.24(+0.91%)
Nov 14, 2022 135.82 139.02 135.65 137.50 588,627 +1.29(+0.95%)
Nov 11, 2022 138.33 138.47 134.84 136.20 740,045 -1.22(-0.88%)
Nov 10, 2022 135.44 137.76 134.65 137.42 850,276 +7.30(+5.61%)
Nov 09, 2022 132.18 133.33 129.90 130.12 682,276 -2.67(-2.01%)
Nov 08, 2022 132.77 135.56 131.88 132.80 825,554 +0.96(+0.73%)
Nov 07, 2022 130.48 132.28 129.76 131.83 604,483 +2.00(+1.54%)
Nov 04, 2022 131.97 132.24 127.80 129.83 997,018 -0.46(-0.35%)
Nov 03, 2022 132.32 133.83 129.49 130.29 1,045,191 -3.72(-2.77%)
Nov 02, 2022 142.63 133.91 134.00 1,158,055 -11.55(-7.93%)
Nov 01, 2022 147.28 147.28 144.51 145.55 633,150 -0.45(-0.31%)
Oct 31, 2022 144.14 146.63 143.57 146.00 673,133 +1.13(+0.78%)
Oct 28, 2022 141.12 145.01 141.12 144.87 489,371 +3.80(+2.69%)
Oct 27, 2022 141.07 142.50 140.19 141.08 516,041 +0.65(+0.46%)
Oct 26, 2022 140.67 142.45 139.00 140.43 535,136 -0.06(-0.04%)
Oct 25, 2022 138.65 140.74 137.95 140.48 459,385 +1.94(+1.40%)
Oct 24, 2022 138.70 139.12 135.75 138.55 642,208 +1.37(+1.00%)
Oct 21, 2022 136.09 137.45 134.13 137.18 523,885 +0.57(+0.42%)
Oct 20, 2022 140.19 140.38 133.71 136.60 793,884 -3.02(-2.16%)
Oct 19, 2022 140.83 141.57 138.39 139.62 386,076 -2.00(-1.42%)
Oct 18, 2022 141.94 143.09 140.49 141.62 477,767 +2.70(+1.94%)
Oct 17, 2022 137.27 139.45 137.27 138.93 467,270 +3.59(+2.65%)
Oct 14, 2022 140.51 141.47 135.19 135.34 717,201 -3.51(-2.53%)
Oct 13, 2022 132.99 139.80 132.05 138.85 909,846 +2.96(+2.18%)
Oct 12, 2022 138.79 139.05 135.86 135.89 507,138 -2.66(-1.92%)
Oct 11, 2022 139.57 140.43 137.73 138.55 583,758 -1.10(-0.79%)
Oct 10, 2022 139.80 140.58 137.64 139.65 621,912 +0.64(+0.46%)
Oct 07, 2022 140.10 140.25 137.32 139.00 640,159 -2.50(-1.77%)
Oct 06, 2022 146.47 146.90 141.11 141.50 564,093 -4.99(-3.41%)
Oct 05, 2022 145.60 147.83 144.98 146.50 485,403 -1.84(-1.24%)
Oct 04, 2022 146.26 148.74 146.04 148.34 621,583 +3.45(+2.38%)
Oct 03, 2022 141.98 145.64 141.37 144.88 871,666 +4.47(+3.18%)
Sep 30, 2022 143.46 144.07 140.31 140.42 803,373 -2.51(-1.76%)
Sep 29, 2022 144.50 144.81 141.42 142.93 836,804 -1.94(-1.34%)
Sep 28, 2022 143.01 145.82 141.04 144.86 1,737,699 -0.45(-0.31%)
Sep 27, 2022 150.65 150.67 144.88 145.31 818,938 -3.76(-2.52%)
Sep 26, 2022 149.83 150.80 148.33 149.06 577,194 -1.20(-0.80%)
Sep 23, 2022 151.50 151.50 148.19 150.26 603,991 -2.66(-1.74%)
Sep 22, 2022 155.16 155.71 152.85 152.92 454,311 -2.71(-1.74%)
Sep 21, 2022 158.87 160.04 155.53 155.63 384,644 -2.09(-1.33%)
Sep 20, 2022 159.82 159.82 156.33 157.72 377,476 -2.88(-1.79%)
Sep 19, 2022 158.41 160.70 158.40 160.60 255,570 +1.40(+0.88%)
Sep 16, 2022 159.19 161.08 157.27 159.20 887,410 +0.02(+0.01%)
Sep 15, 2022 161.70 163.43 158.51 159.18 429,957 -3.06(-1.89%)
Sep 14, 2022 163.56 164.35 161.28 162.25 359,285 -0.99(-0.61%)
Sep 13, 2022 164.46 165.25 162.54 163.24 348,310 -4.40(-2.62%)
Sep 12, 2022 167.50 168.17 166.42 167.63 416,270 +0.61(+0.37%)
Sep 09, 2022 166.43 167.56 165.27 167.02 437,388 +1.42(+0.86%)
Sep 08, 2022 163.29 165.76 163.29 165.60 350,103 +1.34(+0.81%)
Sep 07, 2022 163.16 164.88 162.67 164.26 544,476 +1.64(+1.01%)
Sep 06, 2022 161.34 164.25 160.98 162.63 453,538 +1.35(+0.84%)
Sep 02, 2022 166.71 166.71 160.71 161.28 541,986 -5.07(-3.05%)
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.