Broadridge Financial Solutions Llc (NY: BR )

153.58 +0.29 (+0.19%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 151.99 154.46 151.20 153.58 726,574 +0.29(+0.19%)
Feb 02, 2023 156.45 157.47 151.25 153.29 1,038,492 -0.09(-0.06%)
Feb 01, 2023 150.31 154.30 150.01 153.38 749,185 +3.02(+2.01%)
Jan 31, 2023 150.10 151.52 148.88 150.36 806,945 +0.39(+0.26%)
Jan 30, 2023 148.72 150.92 148.72 149.97 628,612 +0.51(+0.34%)
Jan 27, 2023 150.68 150.68 147.97 149.46 564,300 -1.48(-0.98%)
Jan 26, 2023 150.00 151.45 149.04 150.94 330,694 +1.95(+1.31%)
Jan 25, 2023 148.61 149.59 146.19 148.99 613,298 -1.27(-0.85%)
Jan 24, 2023 150.44 151.82 148.80 150.26 577,567 +0.12(+0.08%)
Jan 23, 2023 146.30 150.58 146.00 150.14 463,260 +3.85(+2.63%)
Jan 20, 2023 143.42 146.56 141.73 146.29 321,309 +3.95(+2.78%)
Jan 19, 2023 142.71 144.48 141.61 142.34 399,484 -1.66(-1.15%)
Jan 18, 2023 145.71 147.15 143.72 144.00 605,916 -1.14(-0.79%)
Jan 17, 2023 144.09 145.23 143.03 145.14 558,365 +1.03(+0.71%)
Jan 13, 2023 144.18 144.80 143.48 144.11 461,987 -0.88(-0.61%)
Jan 12, 2023 143.55 145.17 142.35 144.99 419,817 +1.42(+0.99%)
Jan 11, 2023 140.39 143.63 140.35 143.57 490,279 +4.54(+3.27%)
Jan 10, 2023 138.28 139.19 137.08 139.03 301,348 +0.37(+0.27%)
Jan 09, 2023 137.45 140.21 137.02 138.66 535,397 +1.56(+1.14%)
Jan 06, 2023 134.66 137.43 132.98 137.10 365,800 +4.08(+3.07%)
Jan 05, 2023 136.04 136.09 132.70 133.02 457,467 -3.65(-2.67%)
Jan 04, 2023 135.91 137.90 135.56 136.67 458,442 +2.11(+1.57%)
Jan 03, 2023 134.98 136.40 133.45 134.56 436,727 +0.43(+0.32%)
Dec 30, 2022 135.78 135.78 132.43 134.13 387,386 -2.53(-1.85%)
Dec 29, 2022 134.37 137.35 134.36 136.66 361,999 +3.29(+2.47%)
Dec 28, 2022 135.62 136.23 133.17 133.37 424,073 -2.10(-1.55%)
Dec 27, 2022 134.47 135.92 133.33 135.47 333,789 +0.99(+0.74%)
Dec 23, 2022 134.31 134.93 133.51 134.48 377,240 +0.08(+0.06%)
Dec 22, 2022 134.56 135.62 132.33 134.40 483,944 -1.93(-1.42%)
Dec 21, 2022 133.74 136.43 133.09 136.33 539,223 +2.92(+2.19%)
Dec 20, 2022 132.86 133.98 132.38 133.41 534,685 +0.20(+0.15%)
Dec 19, 2022 132.96 135.46 132.25 133.21 709,472 -0.14(-0.10%)
Dec 16, 2022 133.76 134.96 131.83 133.35 1,422,686 -1.61(-1.19%)
Dec 15, 2022 138.67 139.63 134.38 134.96 853,639 -5.89(-4.18%)
Dec 14, 2022 143.80 144.53 140.04 140.85 657,220 -3.62(-2.51%)
Dec 13, 2022 148.44 149.05 143.69 144.47 493,738 +0.07(+0.05%)
Dec 12, 2022 141.89 144.41 141.80 144.41 428,400 +3.00(+2.13%)
Dec 09, 2022 143.64 144.23 141.07 141.40 725,602 -2.70(-1.87%)
Dec 08, 2022 142.53 144.51 141.80 144.10 472,702 +2.42(+1.71%)
Dec 07, 2022 142.61 143.44 141.01 141.68 290,364 -0.94(-0.66%)
Dec 06, 2022 143.84 144.31 141.42 142.61 412,132 -1.64(-1.14%)
Dec 05, 2022 146.49 146.67 143.76 144.26 341,957 -3.99(-2.69%)
Dec 02, 2022 147.40 148.78 145.90 148.25 361,717 -0.87(-0.58%)
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.