Broadridge Financial Solutions Llc (NY: BR )

193.38 +0.40 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 193.94 194.92 193.33 193.38 393,844 +0.40(+0.21%)
Apr 18, 2024 194.14 195.48 192.60 192.98 391,863 -0.47(-0.24%)
Apr 17, 2024 194.99 194.99 192.31 193.45 421,221 -0.16(-0.08%)
Apr 16, 2024 195.62 196.36 193.44 193.61 500,508 -2.06(-1.05%)
Apr 15, 2024 200.72 201.11 195.35 195.67 332,391 -3.16(-1.59%)
Apr 12, 2024 199.17 200.06 197.65 198.83 400,129 -1.92(-0.96%)
Apr 11, 2024 204.27 204.90 200.67 200.75 436,695 -2.82(-1.39%)
Apr 10, 2024 204.68 204.81 202.76 203.57 414,256 -3.67(-1.77%)
Apr 09, 2024 206.12 207.55 204.95 207.24 576,902 +2.37(+1.16%)
Apr 08, 2024 202.86 205.19 202.62 204.87 588,031 +2.12(+1.05%)
Apr 05, 2024 199.00 203.55 199.00 202.75 471,826 +4.16(+2.09%)
Apr 04, 2024 201.10 202.82 198.53 198.59 300,962 -0.89(-0.45%)
Apr 03, 2024 202.00 202.03 198.72 199.48 465,440 -3.10(-1.53%)
Apr 02, 2024 202.05 203.02 201.05 202.58 317,810 -0.65(-0.32%)
Apr 01, 2024 204.26 204.47 203.01 203.23 188,157 -1.63(-0.80%)
Mar 28, 2024 204.43 205.61 205.36 204.86 368,237 +1.02(+0.50%)
Mar 27, 2024 203.25 203.98 201.94 203.84 362,147 +2.13(+1.06%)
Mar 26, 2024 202.27 202.93 200.82 201.71 326,979 -0.63(-0.31%)
Mar 25, 2024 203.50 203.78 202.01 202.34 312,264 -1.17(-0.57%)
Mar 22, 2024 206.15 206.15 202.76 203.51 325,733 -2.54(-1.23%)
Mar 21, 2024 204.59 206.59 203.87 206.05 340,129 +1.89(+0.93%)
Mar 20, 2024 202.50 204.26 202.50 204.16 323,175 +1.91(+0.94%)
Mar 19, 2024 199.85 202.36 199.72 202.25 405,954 +2.77(+1.39%)
Mar 18, 2024 200.90 201.20 199.26 199.48 462,989 -0.72(-0.36%)
Mar 15, 2024 197.95 200.31 197.95 200.20 856,894 +0.47(+0.24%)
Mar 14, 2024 202.49 203.12 198.78 199.73 355,119 -2.45(-1.21%)
Mar 13, 2024 203.32 204.14 201.78 202.18 351,014 -1.03(-0.50%)
Mar 12, 2024 201.37 204.13 200.82 203.21 363,706 +1.64(+0.82%)
Mar 11, 2024 202.26 202.90 200.36 201.56 297,880 -1.19(-0.58%)
Mar 08, 2024 204.10 204.83 201.95 202.75 448,640 -1.34(-0.66%)
Mar 07, 2024 203.57 205.12 202.78 204.09 521,420 +1.87(+0.93%)
Mar 06, 2024 201.72 203.98 200.85 202.22 467,339 +1.81(+0.90%)
Mar 05, 2024 204.47 204.47 198.98 200.41 418,339 -4.34(-2.12%)
Mar 04, 2024 202.43 204.81 202.43 204.75 462,872 +1.81(+0.89%)
Mar 01, 2024 202.31 203.13 200.93 202.94 444,130 +0.16(+0.08%)
Feb 29, 2024 200.79 203.31 200.78 202.78 1,125,015 +2.12(+1.06%)
Feb 28, 2024 199.41 201.76 198.51 200.66 315,504 +1.43(+0.72%)
Feb 27, 2024 200.16 200.50 198.05 199.22 355,886 -1.38(-0.69%)
Feb 26, 2024 200.45 201.62 199.93 200.61 363,572 -0.09(-0.04%)
Feb 23, 2024 200.11 201.13 199.10 200.70 326,513 +1.64(+0.83%)
Feb 22, 2024 197.15 199.27 197.15 199.05 492,346 +3.25(+1.66%)
Feb 21, 2024 194.66 195.99 193.65 195.81 540,398 +1.41(+0.73%)
Feb 20, 2024 196.89 196.89 193.89 194.39 529,238 -2.75(-1.39%)
Feb 16, 2024 197.12 198.44 196.17 197.14 1,217,596 -0.38(-0.19%)
Feb 15, 2024 195.93 197.82 195.73 197.52 724,336 +1.82(+0.93%)
Feb 14, 2024 193.89 196.17 193.70 195.70 1,096,809 +2.90(+1.50%)
Feb 13, 2024 194.81 194.98 191.84 192.80 532,967 -4.05(-2.06%)
Feb 12, 2024 198.66 198.77 196.81 196.85 556,798 -1.34(-0.68%)
Feb 09, 2024 198.25 199.07 197.72 198.20 624,944 -0.02(-0.01%)
Feb 08, 2024 199.00 199.21 197.37 198.22 585,760 +0.75(+0.38%)
Feb 07, 2024 198.46 199.33 196.45 197.47 866,659 -0.60(-0.30%)
Feb 06, 2024 197.65 198.46 196.03 198.07 595,837 +0.62(+0.31%)
Feb 05, 2024 200.03 200.24 195.32 197.45 843,802 -3.50(-1.74%)
Feb 02, 2024 200.24 201.47 197.08 200.94 716,482 +0.11(+0.05%)
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.