Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

199.79 -0.70 (-0.35%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 13.85 14.01 13.79 13.85 1,022,263 -0.05(-0.37%)
Feb 27, 2002 14.06 14.23 13.78 13.91 1,102,286 -0.12(-0.87%)
Feb 26, 2002 14.10 14.11 13.85 14.03 1,258,941 -0.08(-0.57%)
Feb 25, 2002 13.66 14.18 13.60 14.11 1,834,295 +0.45(+3.29%)
Feb 22, 2002 13.14 13.79 13.11 13.66 2,848,556 +0.50(+3.78%)
Feb 21, 2002 12.90 13.38 12.89 13.16 1,683,743 +0.31(+2.41%)
Feb 20, 2002 12.86 12.95 12.74 12.85 874,287 -0.06(-0.43%)
Feb 19, 2002 12.83 13.01 12.70 12.91 1,006,529 -0.03(-0.20%)
Feb 18, 2002 12.94 13.12 12.78 12.93 1,063,902 +0.00(+0.00%)
Feb 15, 2002 12.94 13.12 12.78 12.93 1,063,631 -0.03(-0.20%)
Feb 14, 2002 12.91 13.08 12.74 12.96 1,066,072 +0.14(+1.06%)
Feb 13, 2002 12.73 12.84 12.56 12.82 893,140 +0.09(+0.72%)
Feb 12, 2002 12.85 12.95 12.66 12.73 938,035 -0.21(-1.62%)
Feb 11, 2002 12.66 13.02 12.52 12.94 865,607 +0.28(+2.21%)
Feb 08, 2002 12.55 12.90 12.42 12.66 611,974 +0.14(+1.12%)
Feb 07, 2002 12.62 12.70 12.37 12.52 803,080 -0.10(-0.82%)
Feb 06, 2002 12.61 12.90 12.53 12.62 1,029,451 +0.01(+0.12%)
Feb 05, 2002 12.38 12.81 12.38 12.61 1,012,633 +0.13(+1.03%)
Feb 04, 2002 12.96 12.98 12.42 12.48 1,129,005 -0.52(-3.97%)
Feb 01, 2002 12.64 13.00 12.63 12.99 2,367,196 +0.37(+2.95%)
Jan 31, 2002 12.48 12.85 12.42 12.62 1,391,997 +0.33(+2.67%)
Jan 30, 2002 12.01 12.35 11.91 12.29 3,087,269 -0.08(-0.66%)
Jan 29, 2002 12.50 12.50 12.18 12.38 1,437,977 -0.12(-0.97%)
Jan 28, 2002 13.01 13.02 12.46 12.50 1,768,242 -0.35(-2.75%)
Jan 25, 2002 12.72 12.94 12.61 12.85 1,173,493 +0.09(+0.72%)
Jan 24, 2002 12.63 12.77 12.50 12.76 1,709,513 +0.32(+2.58%)
Jan 23, 2002 12.35 12.46 12.24 12.44 1,644,138 +0.35(+2.93%)
Jan 22, 2002 12.17 12.27 12.08 12.08 1,129,277 +0.00(+0.03%)
Jan 21, 2002 12.24 12.37 12.05 12.08 1,319,705 +0.00(+0.00%)
Jan 18, 2002 12.24 12.37 12.05 12.08 1,319,705 -0.21(-1.71%)
Jan 17, 2002 12.42 12.48 12.26 12.29 1,166,983 +0.12(+1.00%)
Jan 16, 2002 12.45 12.45 12.17 12.17 1,203,196 -0.28(-2.25%)
Jan 15, 2002 12.26 12.56 12.26 12.45 2,393,508 +0.21(+1.75%)
Jan 14, 2002 12.16 12.44 12.15 12.24 2,130,924 -0.12(-0.95%)
Jan 11, 2002 12.70 12.72 12.26 12.35 1,955,551 -0.44(-3.46%)
Jan 10, 2002 12.94 13.05 12.77 12.80 983,200 -1.04(-7.54%)
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.