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 (%)
May 31, 2016 56.20 56.36 55.21 55.66 11,507,343 -0.35(-0.62%)
May 27, 2016 55.84 56.00 56.00 56.00 1,635,835 +0.10(+0.17%)
May 26, 2016 56.23 56.59 55.89 55.91 1,155,043 -0.30(-0.54%)
May 25, 2016 57.01 57.27 55.87 56.21 1,946,507 -0.46(-0.81%)
May 24, 2016 55.42 56.69 55.10 56.67 1,982,663 +1.55(+2.82%)
May 23, 2016 55.35 55.48 54.91 55.12 1,601,684 -0.19(-0.34%)
May 20, 2016 54.52 55.51 54.33 55.31 1,293,648 +0.99(+1.82%)
May 19, 2016 54.50 54.73 53.79 54.32 1,016,535 -0.46(-0.84%)
May 18, 2016 53.81 55.11 53.71 54.78 1,691,930 +0.99(+1.84%)
May 17, 2016 53.99 54.31 53.57 53.79 1,212,994 -0.29(-0.55%)
May 16, 2016 53.60 54.18 53.41 54.09 1,393,815 +0.55(+1.02%)
May 13, 2016 53.22 53.81 52.73 53.54 1,668,508 +0.45(+0.85%)
May 12, 2016 53.21 53.41 52.56 53.09 610,428 +0.03(+0.05%)
May 11, 2016 53.23 53.49 52.65 53.07 702,015 -0.16(-0.29%)
May 10, 2016 52.37 53.23 52.37 53.22 634,784 +0.89(+1.71%)
May 09, 2016 52.32 52.79 52.28 52.33 843,224 +0.10(+0.18%)
May 06, 2016 50.98 52.28 50.86 52.23 1,030,987 +0.97(+1.89%)
May 05, 2016 51.76 52.55 50.22 51.26 2,536,205 -0.40(-0.77%)
May 04, 2016 52.21 52.48 51.59 51.66 1,461,095 -0.57(-1.10%)
May 03, 2016 52.63 52.87 52.00 52.23 819,562 -0.64(-1.21%)
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.