Indicators

Broadridge Financial Solutions Llc (NY: BR )

212.03 +0.28 (+0.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.05	18.12	17.92	17.96	626,797	-0.13(-0.71%)
Nov 26, 2003	17.92	18.19	17.92	18.09	891,631	+0.12(+0.68%)
Nov 25, 2003	17.94	17.94	17.94	17.97	1,348,487	+0.04(+0.24%)
Nov 24, 2003	17.83	17.92	17.81	17.92	1,131,588	+0.09(+0.52%)
Nov 21, 2003	17.89	17.89	17.80	17.83	1,438,488	-0.03(-0.16%)
Nov 20, 2003	17.82	18.17	17.80	17.86	2,372,465	+0.04(+0.24%)
Nov 19, 2003	17.78	17.91	17.77	17.82	1,829,939	+0.05(+0.28%)
Nov 18, 2003	17.78	17.81	17.58	17.77	1,489,079	+0.02(+0.10%)
Nov 17, 2003	17.68	17.91	17.62	17.75	1,163,872	-0.16(-0.88%)
Nov 14, 2003	17.67	18.08	17.67	17.91	2,259,823	+0.20(+1.11%)
Nov 13, 2003	17.48	17.72	17.39	17.71	1,677,328	+0.34(+1.94%)
Nov 12, 2003	17.16	17.39	17.16	17.37	1,152,551	+0.18(+1.04%)
Nov 11, 2003	17.08	17.18	17.08	17.19	797,017	+0.06(+0.33%)
Nov 10, 2003	17.16	17.32	17.07	17.14	836,008	-0.08(-0.46%)
Nov 07, 2003	17.16	17.26	17.08	17.22	1,304,324	+0.05(+0.31%)
Nov 06, 2003	17.16	17.29	17.03	17.16	1,543,444	+0.13(+0.78%)
Nov 05, 2003	16.99	17.11	16.92	17.03	1,731,972	-0.01(-0.08%)
Nov 04, 2003	17.09	17.23	16.97	17.04	1,757,128	-0.30(-1.71%)

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.