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

Broadridge Financial Solutions Llc (NY: BR )

193.06 +2.60 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
Mar 02, 2009 11.59 11.77 11.20 11.23 2,648,515 -0.60(-5.07%)
Feb 27, 2009 11.48 12.28 11.42 11.83 0 +0.17(+1.46%)
Feb 26, 2009 11.94 12.20 11.58 11.66 2,566,361 -0.01(-0.06%)
Feb 25, 2009 11.76 11.91 11.51 11.67 3,116,646 -0.10(-0.88%)
Feb 24, 2009 11.68 11.82 11.29 11.77 2,690,834 +0.16(+1.40%)
Feb 23, 2009 12.04 12.34 11.53 11.61 2,417,958 -0.20(-1.69%)
Feb 20, 2009 11.73 12.11 11.66 11.81 2,190,413 -0.25(-2.09%)
Feb 19, 2009 12.19 12.52 12.01 12.06 2,240,975 +0.01(+0.12%)
Feb 18, 2009 12.27 12.31 11.96 12.05 1,790,180 -0.20(-1.63%)
Feb 17, 2009 12.23 12.48 11.86 12.25 2,333,371 -0.26(-2.07%)
Feb 13, 2009 12.22 12.79 12.02 12.51 2,513,622 +0.28(+2.30%)
Feb 12, 2009 11.71 12.26 11.55 12.22 2,218,627 +0.30(+2.48%)
Feb 11, 2009 11.85 12.02 11.68 11.93 1,263,253 +0.16(+1.38%)
Feb 10, 2009 11.74 12.39 11.65 11.77 2,913,974 -0.12(-1.00%)
Feb 09, 2009 11.70 11.99 11.41 11.88 2,018,751 +0.21(+1.84%)
Feb 06, 2009 11.24 11.74 11.20 11.67 2,499,360 +0.48(+4.30%)
Feb 05, 2009 10.84 11.37 10.80 11.19 2,256,717 +0.30(+2.79%)
Feb 04, 2009 11.03 11.38 10.68 10.88 2,740,082 -0.11(-1.01%)
Feb 03, 2009 10.48 11.17 10.43 11.00 3,473,965 +0.78(+7.69%)
Feb 02, 2009 9.825 10.25 9.625 10.21 2,133,206 +0.22(+2.22%)
Jan 30, 2009 10.17 10.34 9.892 9.988 0 -0.17(-1.68%)
Jan 29, 2009 10.35 10.35 9.981 10.16 1,050,239 -0.25(-2.42%)
Jan 28, 2009 10.13 10.45 10.06 10.41 1,578,163 +0.42(+4.23%)
Jan 27, 2009 9.885 10.11 9.662 9.988 1,352,991 +0.12(+1.20%)
Jan 26, 2009 9.766 9.973 9.722 9.870 1,506,455 +0.14(+1.45%)
Jan 23, 2009 9.574 9.892 9.514 9.729 1,825,128 -0.04(-0.38%)
Jan 22, 2009 9.603 9.973 9.307 9.766 1,611,506 -0.04(-0.38%)
Jan 21, 2009 9.618 9.818 9.433 9.803 1,807,301 +0.30(+3.12%)
Jan 20, 2009 9.959 10.16 9.485 9.507 1,517,436 -0.57(-5.66%)
Jan 16, 2009 10.03 10.12 9.833 10.08 1,411,154 +0.22(+2.25%)
Jan 15, 2009 9.803 9.981 9.374 9.855 1,416,895 +0.05(+0.53%)
Jan 14, 2009 10.03 10.20 9.655 9.803 1,223,531 -0.35(-3.43%)
Jan 13, 2009 9.825 10.23 9.677 10.15 1,326,860 +0.34(+3.47%)
Jan 12, 2009 9.877 10.08 9.722 9.811 1,072,321 -0.24(-2.43%)
Jan 09, 2009 10.17 10.20 9.685 10.05 1,164,821 -0.14(-1.38%)
Jan 08, 2009 10.19 10.30 10.01 10.20 975,742 +0.04(+0.44%)
Jan 07, 2009 10.45 10.45 10.07 10.15 1,481,584 -0.41(-3.86%)
Jan 06, 2009 10.43 10.72 10.17 10.56 1,549,637 +0.23(+2.22%)
Jan 05, 2009 10.52 10.52 9.899 10.33 1,733,308 -0.19(-1.83%)
Jan 02, 2009 9.322 10.65 9.295 10.52 0 +1.24(+13.32%)
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.