Broadridge Financial Solutions Llc (NY: BR )

183.70 USD +0.27 (+0.15%)
Streaming Delayed Price Updated: 10:31 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 183.64 184.66 183.08 183.43 369,599 -0.64(-0.35%)
Oct 22, 2021 182.35 184.85 181.91 184.07 382,392 +1.75(+0.96%)
Oct 21, 2021 181.09 182.96 180.48 182.32 388,892 +1.02(+0.56%)
Oct 20, 2021 181.33 183.24 180.60 181.30 577,719 +0.37(+0.20%)
Oct 19, 2021 178.41 180.93 177.44 180.93 499,048 +2.91(+1.63%)
Oct 18, 2021 179.50 179.50 177.57 178.02 739,505 -1.92(-1.07%)
Oct 15, 2021 178.77 180.06 178.48 179.94 485,725 +1.89(+1.06%)
Oct 14, 2021 173.99 178.19 173.51 178.05 670,068 +5.38(+3.12%)
Oct 13, 2021 171.07 172.78 169.76 172.67 362,183 +1.96(+1.15%)
Oct 12, 2021 169.22 171.43 168.34 170.71 446,234 +2.38(+1.41%)
Oct 11, 2021 168.66 169.48 167.61 168.33 552,942 -0.61(-0.36%)
Oct 08, 2021 168.99 169.51 168.42 168.94 353,913 +0.04(+0.02%)
Oct 07, 2021 167.81 168.92 167.26 168.90 594,361 +1.92(+1.15%)
Oct 06, 2021 163.01 167.05 163.01 166.98 643,082 +2.54(+1.54%)
Oct 05, 2021 163.02 164.84 161.09 164.44 577,243 +1.89(+1.16%)
Oct 04, 2021 164.83 165.96 161.39 162.55 687,355 -3.47(-2.09%)
Oct 01, 2021 167.48 167.49 164.17 166.02 635,974 -0.62(-0.37%)
Sep 30, 2021 169.19 170.26 166.61 166.64 751,279 -1.76(-1.05%)
Sep 29, 2021 167.57 169.79 166.57 168.40 540,668 +1.56(+0.94%)
Sep 28, 2021 167.11 167.77 165.79 166.84 716,244 -1.40(-0.83%)
Sep 27, 2021 168.55 168.96 167.34 168.24 330,698 -0.77(-0.46%)
Sep 24, 2021 167.68 169.31 166.82 169.01 421,721 +0.94(+0.56%)
Sep 23, 2021 164.96 168.61 164.96 168.07 544,581 +3.97(+2.42%)
Sep 22, 2021 163.03 164.40 161.50 164.10 630,569 +1.59(+0.98%)
Sep 21, 2021 165.28 165.30 162.25 162.51 461,140 -1.93(-1.17%)
Sep 20, 2021 164.84 166.27 162.67 164.44 494,084 -2.12(-1.27%)
Sep 17, 2021 168.14 169.40 166.33 166.56 720,685 -2.10(-1.25%)
Sep 16, 2021 170.01 170.32 168.60 168.66 318,605 -0.99(-0.58%)
Sep 15, 2021 169.70 170.47 168.80 169.65 250,700 -0.02(-0.01%)
Sep 14, 2021 170.62 170.62 168.76 169.67 456,201 -0.64(-0.38%)
Sep 13, 2021 170.61 171.50 169.43 170.31 463,698 +0.35(+0.21%)
Sep 10, 2021 171.67 172.04 169.40 169.96 375,173 -0.77(-0.45%)
Sep 09, 2021 171.65 172.85 170.72 170.73 778,278 -1.08(-0.63%)
Sep 08, 2021 168.70 171.79 168.70 171.81 423,559 +3.03(+1.80%)
Sep 07, 2021 170.89 171.01 168.50 168.78 322,382 -1.97(-1.15%)
Sep 03, 2021 170.78 171.81 170.52 170.75 329,793 -0.27(-0.16%)
Sep 02, 2021 171.65 172.09 170.29 171.02 319,099 -0.41(-0.24%)
Sep 01, 2021 172.78 172.78 170.63 171.43 324,975 -0.79(-0.46%)
Aug 31, 2021 172.85 173.32 171.50 172.22 495,954 -0.11(-0.06%)
Aug 30, 2021 171.33 172.60 171.33 172.33 250,486 +0.75(+0.44%)
Aug 27, 2021 170.35 172.01 170.00 171.58 335,108 +1.77(+1.04%)
Aug 26, 2021 170.92 170.93 168.92 169.81 326,238 -1.17(-0.68%)
Aug 25, 2021 171.13 171.69 170.20 170.98 551,441 -0.29(-0.17%)
Aug 24, 2021 172.56 172.82 171.15 171.27 455,681 -1.23(-0.71%)
Aug 23, 2021 174.96 174.96 172.44 172.50 421,747 -2.04(-1.17%)
Aug 20, 2021 173.99 175.24 172.85 174.54 580,334 +0.81(+0.47%)
Aug 19, 2021 172.68 174.61 172.68 173.73 451,179 +0.06(+0.03%)
Aug 18, 2021 176.73 177.07 173.57 173.67 374,999 -3.13(-1.77%)
Aug 17, 2021 176.35 177.00 175.18 176.80 300,128 -0.19(-0.11%)
Aug 16, 2021 173.97 177.16 172.84 176.99 441,272 +2.63(+1.51%)
Aug 13, 2021 173.71 175.82 173.45 174.36 523,441 +1.46(+0.84%)
Aug 12, 2021 171.18 173.72 169.18 172.90 619,073 +0.78(+0.45%)
Aug 11, 2021 171.94 173.24 171.48 172.12 370,186 +0.59(+0.34%)
Aug 10, 2021 172.74 173.19 170.83 171.53 359,303 -1.40(-0.81%)
Aug 09, 2021 173.18 173.73 172.49 172.93 316,059 -0.44(-0.25%)
Aug 06, 2021 173.72 174.55 173.00 173.37 318,079 -0.56(-0.32%)
Aug 05, 2021 174.38 174.79 173.24 173.93 255,822 -0.11(-0.06%)
Aug 04, 2021 174.59 174.89 172.98 174.04 301,165 -0.95(-0.54%)
Aug 03, 2021 173.67 175.22 172.18 174.99 385,645 +1.60(+0.92%)
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.