Broadridge Financial Solutions Llc (NY: BR )

184.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 186.16 187.67 184.14 184.49 527,474 -1.27(-0.68%)
Sep 19, 2023 184.79 185.95 183.97 185.76 342,136 +0.80(+0.43%)
Sep 18, 2023 185.30 185.97 183.92 184.96 403,315 -0.18(-0.10%)
Sep 15, 2023 187.59 187.62 184.25 185.14 1,031,849 -2.89(-1.54%)
Sep 14, 2023 188.19 189.01 187.28 188.03 380,206 +0.69(+0.37%)
Sep 13, 2023 188.12 188.89 186.21 187.34 406,090 -0.66(-0.35%)
Sep 12, 2023 187.57 188.65 186.82 188.00 307,910 -0.20(-0.11%)
Sep 11, 2023 187.03 188.26 186.48 188.20 444,581 +1.26(+0.68%)
Sep 08, 2023 186.79 188.27 186.05 186.93 356,837 +0.60(+0.32%)
Sep 07, 2023 184.89 186.59 184.65 186.33 296,473 +1.83(+0.99%)
Sep 06, 2023 186.80 187.31 183.98 184.50 495,208 -2.39(-1.28%)
Sep 05, 2023 187.06 187.98 185.81 186.89 449,826 -0.05(-0.03%)
Sep 01, 2023 186.16 187.04 185.71 186.94 295,046 +1.52(+0.82%)
Aug 31, 2023 186.18 186.75 184.82 185.42 640,163 -0.62(-0.33%)
Aug 30, 2023 185.85 186.70 184.94 186.04 428,645 +0.59(+0.32%)
Aug 29, 2023 185.73 185.82 184.71 185.45 397,659 +0.19(+0.10%)
Aug 28, 2023 183.52 185.75 183.27 185.26 445,898 +2.35(+1.28%)
Aug 25, 2023 182.59 184.09 181.14 182.91 542,797 +1.17(+0.65%)
Aug 24, 2023 182.21 182.98 179.77 181.73 1,023,634 +0.01(+0.01%)
Aug 23, 2023 177.49 181.88 177.09 181.72 933,439 +4.68(+2.64%)
Aug 22, 2023 177.31 178.98 176.85 177.04 577,112 -0.13(-0.07%)
Aug 21, 2023 177.65 179.39 176.54 177.17 1,066,561 -1.07(-0.60%)
Aug 18, 2023 177.55 179.38 177.25 178.24 794,704 +0.42(+0.24%)
Aug 17, 2023 180.88 181.41 177.80 177.82 714,426 -2.76(-1.53%)
Aug 16, 2023 180.08 181.69 179.52 180.58 572,090 +0.50(+0.28%)
Aug 15, 2023 180.93 181.44 179.74 180.08 664,365 -1.96(-1.08%)
Aug 14, 2023 180.69 183.32 180.69 182.04 453,603 +0.92(+0.51%)
Aug 11, 2023 178.17 181.56 178.17 181.13 517,067 +2.53(+1.42%)
Aug 10, 2023 178.05 181.07 177.69 178.60 738,555 +0.78(+0.44%)
Aug 09, 2023 176.43 179.66 176.43 177.82 627,342 +1.71(+0.97%)
Aug 08, 2023 170.66 176.25 169.37 176.11 1,031,096 +10.66(+6.45%)
Aug 07, 2023 165.30 166.40 164.55 165.44 473,869 +0.43(+0.26%)
Aug 04, 2023 165.47 166.83 164.80 165.01 426,250 -0.18(-0.11%)
Aug 03, 2023 165.68 166.12 164.28 165.19 394,013 -0.79(-0.47%)
Aug 02, 2023 165.93 167.05 165.03 165.98 461,621 -1.52(-0.91%)
Aug 01, 2023 166.84 167.99 166.07 167.50 296,269 +0.30(+0.18%)
Jul 31, 2023 167.12 168.00 166.66 167.21 382,927 +0.10(+0.06%)
Jul 28, 2023 170.44 171.05 166.82 167.11 328,450 -1.98(-1.17%)
Jul 27, 2023 172.12 172.12 168.85 169.09 302,438 -2.16(-1.26%)
Jul 26, 2023 169.43 172.01 168.98 171.25 350,706 +0.91(+0.53%)
Jul 25, 2023 168.62 170.52 168.39 170.34 247,895 +1.20(+0.71%)
Jul 24, 2023 169.29 169.90 168.55 169.14 219,940 +0.03(+0.02%)
Jul 21, 2023 169.28 169.58 168.22 169.11 324,633 +0.64(+0.38%)
Jul 20, 2023 168.26 168.79 166.90 168.47 340,382 -0.48(-0.28%)
Jul 19, 2023 167.23 169.78 166.78 168.95 492,022 +2.33(+1.40%)
Jul 18, 2023 165.80 166.74 164.44 166.62 734,725 +0.60(+0.36%)
Jul 17, 2023 166.84 167.71 165.95 166.02 429,555 -1.26(-0.75%)
Jul 14, 2023 167.09 167.97 166.37 167.28 373,907 +0.05(+0.03%)
Jul 13, 2023 165.85 167.44 165.76 167.23 304,524 +1.46(+0.88%)
Jul 12, 2023 166.95 167.25 165.46 165.76 224,213 +0.12(+0.07%)
Jul 11, 2023 164.59 165.82 163.75 165.64 433,896 +1.18(+0.71%)
Jul 10, 2023 162.78 164.72 162.48 164.47 315,242 +1.86(+1.15%)
Jul 07, 2023 161.70 163.83 161.56 162.61 273,268 -0.21(-0.13%)
Jul 06, 2023 161.94 163.71 161.26 162.81 328,341 -0.43(-0.26%)
Jul 05, 2023 162.37 163.58 161.16 163.24 294,253 +0.05(+0.03%)
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.