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

Broadridge Financial Solutions Llc (NY: BR )

193.67 +0.61 (+0.32%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 10, 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 (%)
Jan 31, 2024 208.41 208.41 203.11 203.40 1,196,224 -4.74(-2.28%)
Jan 30, 2024 207.18 209.41 207.18 208.14 1,150,524 +0.80(+0.38%)
Jan 29, 2024 206.43 207.70 206.04 207.34 1,040,332 +0.28(+0.13%)
Jan 26, 2024 207.20 208.78 206.71 207.06 693,153 -0.37(-0.18%)
Jan 25, 2024 205.70 207.66 205.70 207.43 541,698 +2.17(+1.06%)
Jan 24, 2024 205.75 206.96 204.66 205.26 445,345 -0.25(-0.12%)
Jan 23, 2024 205.55 206.60 204.84 205.51 344,341 -0.06(-0.03%)
Jan 22, 2024 204.50 206.07 204.50 205.57 368,853 +1.49(+0.73%)
Jan 19, 2024 201.09 204.20 200.36 204.08 444,380 +3.64(+1.82%)
Jan 18, 2024 201.28 202.38 199.51 200.44 451,890 -0.72(-0.36%)
Jan 17, 2024 201.74 203.99 200.53 201.15 404,394 -0.21(-0.10%)
Jan 16, 2024 199.99 201.99 199.25 201.36 424,287 -0.44(-0.22%)
Jan 12, 2024 201.31 201.86 199.92 201.80 301,423 +1.38(+0.69%)
Jan 11, 2024 201.62 201.71 199.24 200.42 428,435 -0.76(-0.38%)
Jan 10, 2024 199.74 201.22 198.29 201.17 306,037 +1.96(+0.98%)
Jan 09, 2024 198.04 199.49 197.42 199.21 372,136 +0.00(+0.00%)
Jan 08, 2024 196.45 199.25 195.39 199.21 499,696 +3.64(+1.86%)
Jan 05, 2024 196.00 197.50 195.13 195.58 517,283 -0.74(-0.38%)
Jan 04, 2024 196.91 198.80 196.25 196.31 368,169 -0.03(-0.02%)
Jan 03, 2024 198.73 198.95 196.32 196.34 401,341 -2.76(-1.39%)
Jan 02, 2024 203.54 204.15 198.22 199.10 618,754 -5.84(-2.85%)
Dec 29, 2023 205.00 205.97 204.06 204.94 442,884 -0.08(-0.04%)
Dec 28, 2023 204.17 206.47 203.45 205.02 537,596 +1.55(+0.76%)
Dec 27, 2023 201.39 203.70 201.07 203.47 539,677 +2.24(+1.11%)
Dec 26, 2023 198.99 201.88 198.75 201.22 985,002 +2.34(+1.18%)
Dec 22, 2023 196.69 199.38 196.07 198.88 571,084 +3.30(+1.69%)
Dec 21, 2023 195.54 196.11 194.23 195.59 342,588 +0.00(+0.00%)
Dec 20, 2023 195.73 197.70 195.37 195.59 464,725 -0.66(-0.33%)
Dec 19, 2023 195.94 197.68 195.72 196.24 496,353 +0.31(+0.16%)
Dec 18, 2023 194.23 196.00 193.68 195.94 662,994 +2.95(+1.53%)
Dec 15, 2023 190.69 192.99 189.17 192.99 1,141,849 +0.11(+0.06%)
Dec 14, 2023 192.45 192.99 191.37 192.88 637,507 +1.14(+0.59%)
Dec 13, 2023 192.54 192.66 190.71 191.74 470,845 -0.54(-0.28%)
Dec 12, 2023 190.24 192.81 189.48 192.28 475,191 +2.73(+1.44%)
Dec 11, 2023 189.78 191.96 189.43 189.55 491,185 -0.27(-0.14%)
Dec 08, 2023 190.75 190.89 187.52 189.82 536,684 -0.64(-0.34%)
Dec 07, 2023 189.07 190.74 187.26 190.46 613,868 +0.61(+0.32%)
Dec 06, 2023 192.89 194.03 189.56 189.85 1,191,055 -2.93(-1.52%)
Dec 05, 2023 193.68 193.68 191.22 192.77 761,596 -0.77(-0.40%)
Dec 04, 2023 192.62 194.94 191.84 193.55 665,326 -0.28(-0.14%)
Dec 01, 2023 191.79 194.22 190.04 193.82 554,856 +1.57(+0.82%)
Nov 30, 2023 189.51 192.41 188.57 192.26 1,362,260 +3.15(+1.67%)
Nov 29, 2023 187.63 189.51 187.48 189.10 505,492 +2.05(+1.10%)
Nov 28, 2023 185.76 188.26 184.69 187.05 479,374 +0.94(+0.51%)
Nov 27, 2023 185.07 186.28 183.92 186.11 353,679 +1.02(+0.55%)
Nov 24, 2023 185.46 186.44 183.81 185.09 164,035 -0.11(-0.06%)
Nov 22, 2023 184.37 185.34 183.60 185.19 385,646 +1.44(+0.78%)
Nov 21, 2023 182.62 185.29 182.12 183.76 419,867 +1.53(+0.84%)
Nov 20, 2023 181.52 182.68 181.10 182.23 356,316 +1.00(+0.55%)
Nov 17, 2023 180.62 181.28 179.65 181.23 510,505 +1.48(+0.82%)
Nov 16, 2023 179.59 181.07 178.86 179.75 384,842 +0.88(+0.49%)
Nov 15, 2023 179.03 180.61 178.71 178.87 425,461 -0.68(-0.38%)
Nov 14, 2023 178.91 180.60 178.34 179.55 506,714 +3.18(+1.81%)
Nov 13, 2023 175.32 176.41 174.87 176.37 335,906 +0.67(+0.38%)
Nov 10, 2023 174.89 175.85 173.80 175.69 562,088 +0.93(+0.53%)
Nov 09, 2023 176.98 177.75 174.39 174.76 518,533 -1.75(-0.99%)
Nov 08, 2023 175.37 176.61 174.38 176.50 649,824 +1.03(+0.59%)
Nov 07, 2023 175.87 176.50 174.65 175.47 626,286 -0.43(-0.24%)
Nov 06, 2023 176.03 176.84 174.13 175.90 481,454 +0.21(+0.12%)
Nov 03, 2023 178.18 180.62 175.57 175.69 570,495 -1.68(-0.94%)
Nov 02, 2023 170.10 178.20 170.06 177.37 808,224 +8.21(+4.86%)
Nov 01, 2023 169.08 169.41 167.40 169.16 577,983 -0.11(-0.06%)
Oct 31, 2023 168.30 169.88 168.12 169.26 491,810 +1.16(+0.69%)
Oct 30, 2023 166.78 168.99 166.49 168.10 427,352 +2.07(+1.25%)
Oct 27, 2023 167.75 167.75 165.39 166.03 345,457 -1.94(-1.15%)
Oct 26, 2023 168.82 171.18 167.92 167.97 383,252 -0.65(-0.39%)
Oct 25, 2023 170.54 171.33 168.42 168.62 389,900 -2.84(-1.65%)
Oct 24, 2023 171.70 173.15 170.02 171.46 329,010 +0.19(+0.11%)
Oct 23, 2023 172.02 173.61 171.18 171.27 373,440 -0.53(-0.31%)
Oct 20, 2023 174.79 175.05 171.63 171.79 442,780 -2.69(-1.54%)
Oct 19, 2023 175.85 177.06 174.12 174.48 331,172 -1.73(-0.98%)
Oct 18, 2023 179.13 180.39 175.92 176.21 359,534 -3.44(-1.92%)
Oct 17, 2023 178.44 180.55 178.29 179.65 465,825 +1.50(+0.84%)
Oct 16, 2023 177.24 179.22 175.98 178.15 427,949 +1.90(+1.08%)
Oct 13, 2023 180.11 180.16 175.26 176.25 721,472 -3.51(-1.95%)
Oct 12, 2023 181.26 181.34 178.55 179.76 323,878 -1.16(-0.64%)
Oct 11, 2023 180.49 181.04 179.08 180.92 355,031 +0.91(+0.51%)
Oct 10, 2023 180.22 181.46 179.17 180.01 530,384 -0.43(-0.24%)
Oct 09, 2023 177.89 180.47 177.89 180.43 341,625 +2.19(+1.23%)
Oct 06, 2023 177.03 178.90 176.27 178.24 754,292 +0.37(+0.21%)
Oct 05, 2023 177.27 178.26 176.02 177.87 374,559 -0.13(-0.07%)
Oct 04, 2023 174.66 178.13 174.63 178.00 439,900 +3.69(+2.12%)
Oct 03, 2023 175.38 176.29 174.00 174.31 586,332 -1.25(-0.71%)
Oct 02, 2023 177.42 177.95 175.02 175.56 719,982 -2.04(-1.15%)
Sep 29, 2023 180.31 180.89 177.25 177.61 675,482 -1.93(-1.08%)
Sep 28, 2023 179.49 180.16 178.82 179.54 582,433 -0.22(-0.12%)
Sep 27, 2023 180.92 181.05 178.54 179.76 598,373 -0.84(-0.47%)
Sep 26, 2023 182.80 183.31 180.41 180.60 429,568 -3.00(-1.63%)
Sep 25, 2023 182.53 183.88 183.17 183.60 345,159 +0.83(+0.46%)
Sep 22, 2023 181.86 184.30 181.21 182.76 417,368 +0.74(+0.41%)
Sep 21, 2023 182.71 183.69 181.84 182.02 530,956 -0.98(-0.54%)
Sep 20, 2023 184.66 186.16 182.66 183.00 531,761 -1.26(-0.68%)
Sep 19, 2023 183.30 184.45 182.49 184.26 344,917 +0.79(+0.43%)
Sep 18, 2023 183.81 184.47 182.44 183.47 406,593 -0.18(-0.10%)
Sep 15, 2023 186.08 186.11 182.76 183.65 1,040,237 -2.87(-1.54%)
Sep 14, 2023 186.67 187.49 185.76 186.51 383,296 +0.69(+0.37%)
Sep 13, 2023 186.60 187.36 184.70 185.83 409,391 -0.65(-0.35%)
Sep 12, 2023 186.06 187.13 185.31 186.48 310,413 -0.20(-0.11%)
Sep 11, 2023 185.52 186.74 184.98 186.68 448,195 +1.25(+0.68%)
Sep 08, 2023 185.29 186.75 184.55 185.42 359,738 +0.59(+0.32%)
Sep 07, 2023 183.40 185.09 183.16 184.83 298,883 +1.82(+0.99%)
Sep 06, 2023 185.30 185.80 182.50 183.01 499,234 -2.37(-1.28%)
Sep 05, 2023 185.55 186.46 184.31 185.38 453,483 -0.05(-0.03%)
Sep 01, 2023 184.65 185.53 184.21 185.43 297,445 +1.51(+0.82%)
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%)
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.