Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

197.65 +2.52 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 143.55 146.03 142.98 145.41 675,888 +1.12(+0.78%)
Oct 28, 2022 140.54 144.42 140.54 144.28 491,375 +3.78(+2.69%)
Oct 27, 2022 140.49 141.92 139.62 140.50 518,153 +0.65(+0.46%)
Oct 26, 2022 140.09 141.87 138.43 139.85 537,327 -0.06(-0.04%)
Oct 25, 2022 138.09 140.16 137.39 139.91 461,266 +1.93(+1.40%)
Oct 24, 2022 138.14 138.55 135.20 137.98 644,837 +1.37(+1.00%)
Oct 21, 2022 135.53 136.89 133.59 136.62 526,030 +0.57(+0.42%)
Oct 20, 2022 139.62 139.80 133.17 136.04 797,135 -3.00(-2.16%)
Oct 19, 2022 140.26 141.00 137.83 139.05 387,656 -2.00(-1.42%)
Oct 18, 2022 141.36 142.51 139.92 141.04 479,723 +2.68(+1.94%)
Oct 17, 2022 136.71 138.88 136.71 138.36 469,183 +3.58(+2.65%)
Oct 14, 2022 139.94 140.89 134.64 134.78 720,137 -3.50(-2.53%)
Oct 13, 2022 132.45 139.23 131.51 138.28 913,571 +2.95(+2.18%)
Oct 12, 2022 138.22 138.49 135.31 135.34 509,214 -2.65(-1.92%)
Oct 11, 2022 139.00 139.85 137.17 137.98 586,148 -1.09(-0.79%)
Oct 10, 2022 139.23 140.01 137.08 139.08 624,458 +0.64(+0.46%)
Oct 07, 2022 139.53 139.68 136.76 138.44 642,779 -2.49(-1.77%)
Oct 06, 2022 145.87 146.30 140.53 140.93 566,402 -4.97(-3.41%)
Oct 05, 2022 145.01 147.23 144.39 145.90 487,390 -1.83(-1.24%)
Oct 04, 2022 145.67 148.13 145.44 147.73 624,128 +3.44(+2.38%)
Oct 03, 2022 141.40 145.05 140.80 144.29 875,234 +4.45(+3.18%)
Sep 30, 2022 142.88 143.49 139.74 139.84 806,662 -2.50(-1.76%)
Sep 29, 2022 143.91 144.22 140.85 142.34 840,229 -1.93(-1.34%)
Sep 28, 2022 142.43 145.23 140.47 144.27 1,744,813 -0.45(-0.31%)
Sep 27, 2022 150.04 150.06 144.29 144.72 822,291 -3.74(-2.52%)
Sep 26, 2022 149.22 150.18 147.72 148.46 579,557 -1.19(-0.80%)
Sep 23, 2022 150.88 150.88 147.59 149.65 606,464 -2.65(-1.74%)
Sep 22, 2022 154.53 155.07 152.23 152.29 456,170 -2.70(-1.74%)
Sep 21, 2022 158.22 159.39 154.90 155.00 386,218 -2.08(-1.33%)
Sep 20, 2022 159.16 159.16 155.70 157.08 379,021 -2.87(-1.79%)
Sep 19, 2022 157.77 160.05 157.75 159.95 256,616 +1.40(+0.88%)
Sep 16, 2022 158.54 160.42 156.62 158.55 891,043 +0.02(+0.01%)
Sep 15, 2022 161.04 162.76 157.87 158.53 431,717 -3.05(-1.89%)
Sep 14, 2022 162.90 163.69 160.62 161.59 360,756 -0.98(-0.60%)
Sep 13, 2022 163.79 164.58 161.88 162.57 349,736 -4.38(-2.62%)
Sep 12, 2022 166.82 167.48 165.74 166.95 417,974 +0.61(+0.37%)
Sep 09, 2022 165.75 166.87 164.60 166.34 439,178 +1.42(+0.86%)
Sep 08, 2022 162.63 165.09 162.63 164.93 351,536 +1.33(+0.81%)
Sep 07, 2022 162.49 164.21 162.01 163.59 546,705 +1.63(+1.01%)
Sep 06, 2022 160.68 163.58 160.32 161.96 455,395 +1.34(+0.83%)
Sep 02, 2022 166.03 166.03 160.05 160.62 544,205 -5.04(-3.05%)
Sep 01, 2022 165.04 165.75 163.30 165.67 466,438 +0.52(+0.32%)
Aug 31, 2022 167.19 167.93 164.04 165.15 691,845 -1.37(-0.82%)
Aug 30, 2022 168.09 169.11 165.09 166.52 502,806 -1.21(-0.72%)
Aug 29, 2022 166.38 168.77 165.22 167.72 511,932 -0.14(-0.09%)
Aug 26, 2022 170.13 170.66 167.52 167.87 989,126 -2.40(-1.41%)
Aug 25, 2022 168.98 170.41 168.04 170.27 411,791 +1.92(+1.14%)
Aug 24, 2022 168.07 168.92 167.04 168.35 494,761 +0.80(+0.48%)
Aug 23, 2022 167.45 168.79 167.25 167.55 354,962 -0.95(-0.57%)
Aug 22, 2022 167.97 169.17 167.66 168.50 347,065 -1.33(-0.78%)
Aug 19, 2022 170.15 170.45 168.49 169.84 403,785 -1.08(-0.63%)
Aug 18, 2022 171.72 171.91 169.22 170.92 424,040 -0.46(-0.27%)
Aug 17, 2022 169.25 172.29 168.99 171.38 613,816 +0.30(+0.17%)
Aug 16, 2022 170.93 173.41 169.89 171.08 963,373 -0.79(-0.46%)
Aug 15, 2022 175.28 176.68 171.28 171.87 1,102,491 -4.90(-2.77%)
Aug 12, 2022 165.05 176.88 165.05 176.77 1,012,968 +13.01(+7.95%)
Aug 11, 2022 165.19 165.35 163.38 163.76 501,666 -0.76(-0.46%)
Aug 10, 2022 165.99 166.03 163.72 164.52 414,755 +1.47(+0.90%)
Aug 09, 2022 161.77 163.54 160.92 163.05 328,545 +1.38(+0.85%)
Aug 08, 2022 162.93 163.40 161.18 161.67 269,037 -0.27(-0.17%)
Aug 05, 2022 159.39 161.96 158.63 161.94 273,182 +0.70(+0.44%)
Aug 04, 2022 159.23 161.75 158.62 161.24 314,414 +1.85(+1.16%)
Aug 03, 2022 158.11 160.18 157.64 159.39 394,388 +1.85(+1.18%)
Aug 02, 2022 154.98 157.72 154.12 157.53 537,121 +1.87(+1.20%)
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.