Broadridge Financial Solutions Llc (NY: BR )

222.70 +5.87 (+2.71%)
Streaming Delayed Price Updated: 11:46 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 218.56 219.25 216.17 216.83 419,367 -2.88(-1.31%)
Oct 09, 2024 217.87 220.82 217.51 219.71 364,058 +2.90(+1.34%)
Oct 08, 2024 216.07 217.42 214.91 216.81 636,602 +1.63(+0.76%)
Oct 07, 2024 213.57 215.89 213.20 215.18 389,822 -0.15(-0.07%)
Oct 04, 2024 215.36 216.15 213.12 215.33 341,320 +0.33(+0.15%)
Oct 03, 2024 213.22 215.17 212.37 215.00 393,220 +1.25(+0.58%)
Oct 02, 2024 213.62 215.82 212.09 213.75 499,244 -0.94(-0.44%)
Oct 01, 2024 215.05 215.56 212.28 214.69 556,194 -0.34(-0.16%)
Sep 30, 2024 211.60 215.26 211.60 215.03 725,205 +3.00(+1.41%)
Sep 27, 2024 212.27 214.29 210.97 212.03 613,692 +0.28(+0.13%)
Sep 26, 2024 208.91 212.09 208.41 211.75 757,545 +3.38(+1.62%)
Sep 25, 2024 211.43 211.43 208.14 208.37 356,192 -2.16(-1.03%)
Sep 24, 2024 210.17 211.36 208.89 210.53 320,483 -0.12(-0.06%)
Sep 23, 2024 208.98 210.71 208.28 210.65 382,853 +2.43(+1.17%)
Sep 20, 2024 208.39 209.20 207.21 208.22 1,172,574 -0.77(-0.37%)
Sep 19, 2024 210.53 210.57 207.28 208.99 913,688 +0.40(+0.19%)
Sep 18, 2024 211.10 212.69 208.48 208.59 532,767 -2.37(-1.12%)
Sep 17, 2024 211.73 213.27 210.47 210.96 374,002 -0.68(-0.32%)
Sep 16, 2024 212.61 214.22 210.64 211.64 292,854 -0.31(-0.15%)
Sep 13, 2024 210.70 212.24 210.40 211.95 366,452 +1.42(+0.67%)
Sep 12, 2024 210.10 211.69 208.58 210.53 384,839 +0.16(+0.08%)
Sep 11, 2024 211.85 212.05 207.15 210.37 520,463 -2.89(-1.35%)
Sep 10, 2024 210.44 213.59 209.41 213.26 772,201 +3.49(+1.66%)
Sep 09, 2024 207.27 210.71 207.27 209.77 457,276 +3.05(+1.47%)
Sep 06, 2024 209.43 210.11 206.09 206.72 634,952 -3.25(-1.55%)
Sep 05, 2024 211.19 211.74 207.96 209.97 702,889 -1.08(-0.51%)
Sep 04, 2024 210.56 211.48 209.30 211.06 757,709 +0.49(+0.23%)
Sep 03, 2024 210.25 212.02 209.72 210.57 640,543 -1.40(-0.66%)
Aug 30, 2024 212.53 212.54 209.22 211.97 648,992 +0.76(+0.36%)
Aug 29, 2024 211.24 212.32 209.56 211.22 354,171 +0.51(+0.24%)
Aug 28, 2024 209.80 212.03 209.27 210.71 490,264 +1.42(+0.68%)
Aug 27, 2024 208.16 210.32 208.16 209.28 661,958 +0.71(+0.34%)
Aug 26, 2024 208.63 210.44 207.93 208.58 485,255 +0.42(+0.20%)
Aug 23, 2024 210.22 210.22 207.41 208.16 448,359 -1.19(-0.57%)
Aug 22, 2024 210.26 210.82 208.52 209.34 463,184 -0.92(-0.44%)
Aug 21, 2024 208.72 210.60 207.93 210.26 576,756 +1.64(+0.79%)
Aug 20, 2024 208.66 209.65 207.32 208.62 531,480 +0.22(+0.11%)
Aug 19, 2024 208.31 209.28 207.28 208.40 716,013 +0.56(+0.27%)
Aug 16, 2024 208.12 209.25 207.23 207.84 540,561 -0.28(-0.13%)
Aug 15, 2024 209.92 209.99 207.38 208.12 764,389 -0.66(-0.32%)
Aug 14, 2024 208.69 208.90 205.43 208.78 1,493,269 -0.23(-0.11%)
Aug 13, 2024 210.48 210.86 206.72 209.01 924,775 -1.26(-0.60%)
Aug 12, 2024 213.75 214.09 209.90 210.27 487,939 -3.31(-1.55%)
Aug 09, 2024 214.52 215.19 212.39 213.58 416,848 -1.56(-0.73%)
Aug 08, 2024 211.10 218.61 210.96 215.14 560,238 +4.11(+1.95%)
Aug 07, 2024 218.00 219.78 210.74 211.03 899,370 -6.61(-3.04%)
Aug 06, 2024 210.63 222.88 210.34 217.64 1,159,956 +9.99(+4.81%)
Aug 05, 2024 214.19 214.19 207.09 207.65 839,183 -7.42(-3.45%)
Aug 02, 2024 214.00 215.13 209.35 215.07 659,413 +1.01(+0.47%)
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.