Broadridge Financial Solutions Llc (NY: BR )

153.27 +0.02 (+0.01%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 149.27 153.32 148.94 153.25 604,186 +4.25(+2.85%)
Jun 01, 2023 147.37 149.29 145.14 149.00 620,514 +2.28(+1.55%)
May 31, 2023 147.71 147.88 144.54 146.72 4,836,727 -1.07(-0.72%)
May 30, 2023 149.96 150.13 146.75 147.79 647,320 -1.80(-1.20%)
May 26, 2023 148.52 150.06 148.00 149.59 503,445 +1.42(+0.96%)
May 25, 2023 149.91 149.91 147.33 148.17 605,892 -1.86(-1.24%)
May 24, 2023 150.94 150.94 148.16 150.03 702,719 -1.08(-0.71%)
May 23, 2023 152.72 152.75 150.18 151.11 618,623 -2.61(-1.70%)
May 22, 2023 153.82 154.67 147.11 153.72 415,020 +0.45(+0.29%)
May 19, 2023 155.10 155.10 153.27 153.27 518,094 -0.92(-0.60%)
May 18, 2023 152.44 154.41 152.08 154.19 401,511 +1.45(+0.95%)
May 17, 2023 153.32 153.69 152.13 152.74 487,303 +0.22(+0.14%)
May 16, 2023 153.77 154.09 152.21 152.52 551,548 -1.92(-1.24%)
May 15, 2023 154.59 155.26 153.80 154.44 341,072 -0.13(-0.08%)
May 12, 2023 155.25 155.86 152.84 154.57 384,244 -0.13(-0.08%)
May 11, 2023 154.53 155.00 153.14 154.70 462,551 -0.15(-0.10%)
May 10, 2023 153.95 155.22 153.49 154.85 468,029 +2.30(+1.51%)
May 09, 2023 152.59 153.38 151.88 152.55 439,765 -0.01(-0.01%)
May 08, 2023 153.08 153.24 151.46 152.56 469,902 -0.31(-0.20%)
May 05, 2023 153.39 155.69 152.34 152.87 527,373 -0.19(-0.12%)
May 04, 2023 154.70 155.67 152.24 153.06 686,594 -2.02(-1.30%)
May 03, 2023 155.06 158.69 154.61 155.08 981,698 +1.82(+1.19%)
May 02, 2023 146.64 153.69 143.95 153.26 1,156,224 +9.08(+6.30%)
May 01, 2023 144.90 145.93 144.12 144.18 636,035 -1.23(-0.85%)
Apr 28, 2023 143.40 145.85 142.81 145.41 587,229 +1.90(+1.32%)
Apr 27, 2023 140.80 143.89 140.06 143.51 438,702 +3.57(+2.55%)
Apr 26, 2023 140.00 141.39 139.52 139.94 583,501 -1.25(-0.89%)
Apr 25, 2023 144.38 144.49 141.16 141.19 588,599 -3.50(-2.42%)
Apr 24, 2023 144.14 144.96 143.80 144.69 491,438 +1.00(+0.70%)
Apr 21, 2023 143.30 144.07 142.26 143.69 486,315 +1.08(+0.76%)
Apr 20, 2023 143.62 143.62 141.49 142.61 540,033 -1.66(-1.15%)
Apr 19, 2023 145.45 145.75 144.21 144.27 444,183 -1.56(-1.07%)
Apr 18, 2023 146.66 146.91 145.42 145.83 386,695 -0.22(-0.15%)
Apr 17, 2023 145.56 146.61 144.72 146.05 405,493 +0.87(+0.60%)
Apr 14, 2023 145.92 147.20 143.85 145.18 422,427 -1.38(-0.94%)
Apr 13, 2023 145.88 146.74 144.65 146.56 396,915 +1.03(+0.71%)
Apr 12, 2023 144.99 145.93 144.12 145.53 559,509 +1.48(+1.03%)
Apr 11, 2023 142.10 144.19 141.77 144.05 483,865 +2.06(+1.45%)
Apr 10, 2023 139.93 142.06 139.46 141.99 431,438 +0.79(+0.56%)
Apr 06, 2023 140.57 141.25 139.35 141.20 784,934 +0.32(+0.23%)
Apr 05, 2023 143.13 143.81 140.21 140.88 594,569 -2.65(-1.85%)
Apr 04, 2023 145.64 146.38 142.96 143.53 502,478 -1.67(-1.15%)
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.