Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

195.13 -0.28 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.66 18.96 18.58 18.93 1,016,259 +0.30(+1.59%)
Jan 30, 2013 18.86 18.86 18.58 18.63 939,404 -0.22(-1.15%)
Jan 29, 2013 18.73 18.86 18.63 18.85 792,919 +0.11(+0.60%)
Jan 28, 2013 18.83 18.95 18.73 18.74 603,012 -0.11(-0.60%)
Jan 25, 2013 18.90 18.93 18.79 18.85 566,577 -0.05(-0.26%)
Jan 24, 2013 18.72 18.93 18.59 18.90 631,618 +0.11(+0.60%)
Jan 23, 2013 18.85 18.86 18.64 18.78 681,994 -0.05(-0.26%)
Jan 22, 2013 18.64 18.85 18.50 18.83 813,714 +0.22(+1.17%)
Jan 18, 2013 18.50 18.62 18.38 18.62 542,595 +0.08(+0.43%)
Jan 17, 2013 18.54 18.56 18.41 18.54 460,040 +0.09(+0.48%)
Jan 16, 2013 18.54 18.57 18.41 18.45 411,427 -0.18(-0.95%)
Jan 15, 2013 18.57 18.74 18.46 18.62 989,090 +0.05(+0.26%)
Jan 14, 2013 18.66 18.66 18.51 18.58 534,834 -0.15(-0.81%)
Jan 11, 2013 18.72 18.82 18.65 18.73 428,680 +0.01(+0.04%)
Jan 10, 2013 18.89 18.96 18.66 18.72 538,706 -0.11(-0.60%)
Jan 09, 2013 19.04 19.05 18.74 18.83 895,953 -0.14(-0.72%)
Jan 08, 2013 18.85 19.24 18.68 18.97 1,032,012 +0.09(+0.47%)
Jan 07, 2013 18.78 18.96 18.70 18.88 638,235 +0.02(+0.13%)
Jan 04, 2013 18.90 18.95 18.76 18.86 826,298 +0.00(+0.00%)
Jan 03, 2013 18.95 19.01 18.70 18.86 1,016,990 -0.09(-0.47%)
Jan 02, 2013 18.78 18.95 18.37 18.95 932,504 +0.57(+3.10%)
Dec 31, 2012 18.15 18.39 18.07 18.37 1,129,983 +0.15(+0.84%)
Dec 28, 2012 18.17 18.38 18.10 18.22 630,785 -0.03(-0.18%)
Dec 27, 2012 18.59 18.59 18.21 18.25 704,377 -0.28(-1.52%)
Dec 26, 2012 18.87 18.87 18.52 18.54 492,999 -0.27(-1.45%)
Dec 24, 2012 18.70 18.88 18.46 18.81 311,843 +0.06(+0.34%)
Dec 21, 2012 18.58 18.74 18.15 18.74 1,740,411 -0.07(-0.38%)
Dec 20, 2012 18.74 18.88 18.61 18.82 645,332 +0.14(+0.77%)
Dec 19, 2012 18.91 18.91 18.66 18.67 489,093 -0.20(-1.06%)
Dec 18, 2012 18.76 18.90 18.72 18.87 407,882 +0.10(+0.56%)
Dec 17, 2012 18.58 18.82 18.50 18.77 749,868 +0.25(+1.34%)
Dec 14, 2012 19.08 19.08 18.50 18.52 619,175 -0.28(-1.50%)
Dec 13, 2012 18.99 19.11 18.77 18.80 436,876 -0.20(-1.06%)
Dec 12, 2012 19.11 19.19 18.91 19.00 545,753 -0.11(-0.59%)
Dec 11, 2012 19.07 19.22 18.94 19.11 583,001 +0.08(+0.42%)
Dec 10, 2012 18.90 19.07 18.66 19.03 494,300 +0.20(+1.07%)
Dec 07, 2012 18.90 18.91 18.70 18.83 407,076 -0.07(-0.38%)
Dec 06, 2012 18.78 18.92 18.61 18.90 667,378 +0.14(+0.72%)
Dec 05, 2012 18.80 18.80 18.64 18.77 444,063 -0.03(-0.17%)
Dec 04, 2012 18.68 18.82 18.50 18.80 514,134 -0.02(-0.08%)
Nov 30, 2012 18.70 18.86 18.51 18.82 700,042 +0.13(+0.68%)
Nov 29, 2012 18.77 18.84 18.65 18.69 336,880 +0.04(+0.21%)
Nov 28, 2012 18.55 18.70 18.43 18.65 459,300 +0.01(+0.04%)
Nov 27, 2012 18.85 18.86 18.61 18.64 473,854 -0.16(-0.85%)
Nov 26, 2012 18.58 18.90 18.51 18.80 1,181,129 +0.14(+0.77%)
Nov 23, 2012 18.59 18.72 18.51 18.66 284,674 +0.07(+0.39%)
Nov 21, 2012 18.33 18.63 18.15 18.59 1,045,865 +0.26(+1.44%)
Nov 20, 2012 18.14 18.32 18.07 18.32 575,382 +0.12(+0.66%)
Nov 19, 2012 18.11 18.23 17.96 18.20 499,122 +0.27(+1.51%)
Nov 16, 2012 18.01 18.10 17.74 17.93 736,073 -0.14(-0.75%)
Nov 15, 2012 18.00 18.24 17.84 18.07 916,801 +0.02(+0.13%)
Nov 14, 2012 18.13 18.24 17.97 18.04 896,720 -0.10(-0.53%)
Nov 13, 2012 17.93 18.35 17.77 18.14 680,110 +0.06(+0.35%)
Nov 12, 2012 18.06 18.29 18.04 18.08 598,278 -0.02(-0.09%)
Nov 09, 2012 17.68 18.21 17.61 18.09 985,636 +0.31(+1.75%)
Nov 08, 2012 17.62 17.96 17.41 17.78 1,018,426 +0.17(+0.95%)
Nov 07, 2012 18.18 18.25 17.10 17.61 1,560,427 -0.75(-4.08%)
Nov 06, 2012 18.69 18.85 18.27 18.36 1,195,459 -0.23(-1.24%)
Nov 05, 2012 18.35 18.59 18.19 18.59 674,582 +0.27(+1.48%)
Nov 02, 2012 18.83 18.85 18.32 18.32 554,278 -0.49(-2.58%)
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.