Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

197.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 1,016,419 +0.30(+1.59%)
Jan 30, 2013 18.85 18.85 18.58 18.63 939,552 -0.22(-1.15%)
Jan 29, 2013 18.73 18.85 18.63 18.85 793,044 +0.11(+0.60%)
Jan 28, 2013 18.83 18.94 18.73 18.73 603,107 -0.11(-0.60%)
Jan 25, 2013 18.90 18.93 18.79 18.85 566,666 -0.05(-0.26%)
Jan 24, 2013 18.72 18.93 18.59 18.89 631,718 +0.11(+0.60%)
Jan 23, 2013 18.85 18.85 18.64 18.78 682,102 -0.05(-0.26%)
Jan 22, 2013 18.64 18.85 18.49 18.83 813,842 +0.22(+1.16%)
Jan 18, 2013 18.49 18.61 18.38 18.61 542,680 +0.08(+0.43%)
Jan 17, 2013 18.54 18.56 18.40 18.53 460,113 +0.09(+0.48%)
Jan 16, 2013 18.54 18.56 18.41 18.44 411,492 -0.18(-0.95%)
Jan 15, 2013 18.56 18.74 18.46 18.62 989,246 +0.05(+0.26%)
Jan 14, 2013 18.65 18.65 18.51 18.57 534,918 -0.15(-0.81%)
Jan 11, 2013 18.72 18.82 18.64 18.73 428,748 +0.01(+0.04%)
Jan 10, 2013 18.89 18.96 18.65 18.72 538,791 -0.11(-0.60%)
Jan 09, 2013 19.04 19.05 18.74 18.83 896,094 -0.14(-0.72%)
Jan 08, 2013 18.85 19.24 18.68 18.97 1,032,175 +0.09(+0.47%)
Jan 07, 2013 18.77 18.96 18.70 18.88 638,335 +0.02(+0.13%)
Jan 04, 2013 18.90 18.94 18.75 18.85 826,428 +0.00(+0.00%)
Jan 03, 2013 18.95 19.01 18.70 18.85 1,017,150 -0.09(-0.47%)
Jan 02, 2013 18.77 18.95 18.37 18.94 932,651 +0.57(+3.10%)
Dec 31, 2012 18.15 18.39 18.07 18.37 1,130,161 +0.15(+0.84%)
Dec 28, 2012 18.16 18.38 18.10 18.22 630,884 -0.03(-0.18%)
Dec 27, 2012 18.59 18.59 18.20 18.25 704,488 -0.28(-1.52%)
Dec 26, 2012 18.87 18.87 18.51 18.53 493,077 -0.27(-1.45%)
Dec 24, 2012 18.69 18.88 18.45 18.81 311,893 +0.06(+0.34%)
Dec 21, 2012 18.58 18.74 18.15 18.74 1,740,685 -0.07(-0.38%)
Dec 20, 2012 18.73 18.88 18.60 18.81 645,434 +0.14(+0.77%)
Dec 19, 2012 18.91 18.91 18.66 18.67 489,170 -0.20(-1.06%)
Dec 18, 2012 18.76 18.89 18.72 18.87 407,946 +0.10(+0.56%)
Dec 17, 2012 18.57 18.81 18.49 18.77 749,986 +0.25(+1.34%)
Dec 14, 2012 19.08 19.08 18.50 18.52 619,272 -0.28(-1.50%)
Dec 13, 2012 18.99 19.10 18.77 18.80 436,945 -0.20(-1.06%)
Dec 12, 2012 19.11 19.19 18.91 19.00 545,839 -0.11(-0.59%)
Dec 11, 2012 19.07 19.21 18.94 19.11 583,093 +0.08(+0.42%)
Dec 10, 2012 18.89 19.06 18.66 19.03 494,378 +0.20(+1.07%)
Dec 07, 2012 18.90 18.91 18.70 18.83 407,140 -0.07(-0.38%)
Dec 06, 2012 18.77 18.92 18.61 18.90 667,483 +0.14(+0.72%)
Dec 05, 2012 18.80 18.80 18.64 18.77 444,133 -0.03(-0.17%)
Dec 04, 2012 18.68 18.82 18.50 18.80 514,215 -0.02(-0.08%)
Nov 30, 2012 18.70 18.85 18.51 18.81 700,152 +0.13(+0.68%)
Nov 29, 2012 18.77 18.84 18.65 18.69 336,933 +0.04(+0.21%)
Nov 28, 2012 18.55 18.69 18.43 18.65 459,373 +0.01(+0.04%)
Nov 27, 2012 18.85 18.86 18.60 18.64 473,929 -0.16(-0.85%)
Nov 26, 2012 18.57 18.90 18.50 18.80 1,181,315 +0.14(+0.77%)
Nov 23, 2012 18.58 18.71 18.50 18.65 284,719 +0.07(+0.39%)
Nov 21, 2012 18.33 18.63 18.15 18.58 1,046,030 +0.26(+1.44%)
Nov 20, 2012 18.14 18.32 18.06 18.32 575,472 +0.12(+0.66%)
Nov 19, 2012 18.10 18.22 17.95 18.20 499,201 +0.27(+1.51%)
Nov 16, 2012 18.01 18.09 17.74 17.93 736,189 -0.14(-0.75%)
Nov 15, 2012 18.00 18.24 17.84 18.06 916,945 +0.02(+0.13%)
Nov 14, 2012 18.13 18.24 17.97 18.04 896,861 -0.10(-0.53%)
Nov 13, 2012 17.93 18.34 17.77 18.14 680,217 +0.06(+0.35%)
Nov 12, 2012 18.06 18.29 18.04 18.07 598,373 -0.02(-0.09%)
Nov 09, 2012 17.68 18.21 17.61 18.09 985,791 +0.31(+1.75%)
Nov 08, 2012 17.62 17.95 17.41 17.78 1,018,587 +0.17(+0.95%)
Nov 07, 2012 18.18 18.25 17.10 17.61 1,560,673 -0.75(-4.08%)
Nov 06, 2012 18.69 18.85 18.26 18.36 1,195,648 -0.23(-1.24%)
Nov 05, 2012 18.34 18.59 18.18 18.59 674,688 +0.27(+1.48%)
Nov 02, 2012 18.83 18.85 18.32 18.32 554,366 -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.