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 (%)
May 31, 2016 56.21 56.37 55.22 55.67 11,505,528 -0.35(-0.62%)
May 27, 2016 55.85 56.01 56.01 56.01 1,635,577 +0.10(+0.17%)
May 26, 2016 56.24 56.59 55.90 55.92 1,154,861 -0.30(-0.54%)
May 25, 2016 57.02 57.28 55.87 56.22 1,946,200 -0.46(-0.81%)
May 24, 2016 55.42 56.70 55.11 56.68 1,982,350 +1.55(+2.82%)
May 23, 2016 55.35 55.49 54.92 55.13 1,601,431 -0.19(-0.34%)
May 20, 2016 54.53 55.52 54.34 55.32 1,293,444 +0.99(+1.82%)
May 19, 2016 54.51 54.74 53.80 54.33 1,016,374 -0.46(-0.84%)
May 18, 2016 53.82 55.12 53.72 54.79 1,691,664 +0.99(+1.84%)
May 17, 2016 54.00 54.31 53.58 53.80 1,212,803 -0.29(-0.55%)
May 16, 2016 53.61 54.19 53.42 54.10 1,393,595 +0.55(+1.02%)
May 13, 2016 53.23 53.82 52.74 53.55 1,668,245 +0.45(+0.85%)
May 12, 2016 53.22 53.42 52.57 53.10 610,332 +0.03(+0.05%)
May 11, 2016 53.24 53.50 52.66 53.07 701,904 -0.16(-0.29%)
May 10, 2016 52.38 53.24 52.38 53.23 634,684 +0.89(+1.71%)
May 09, 2016 52.33 52.80 52.28 52.34 843,091 +0.10(+0.18%)
May 06, 2016 50.99 52.29 50.87 52.24 1,030,824 +0.97(+1.89%)
May 05, 2016 51.77 52.56 50.23 51.27 2,535,805 -0.40(-0.77%)
May 04, 2016 52.22 52.48 51.60 51.67 1,460,864 -0.57(-1.10%)
May 03, 2016 52.64 52.88 52.01 52.24 819,433 -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.