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 (%)
Jun 29, 2018 103.48 104.64 102.98 103.78 1,505,336 +0.51(+0.50%)
Jun 28, 2018 102.18 103.49 102.18 103.26 725,753 +1.19(+1.17%)
Jun 27, 2018 104.20 104.91 102.07 102.07 966,104 -1.59(-1.53%)
Jun 26, 2018 103.80 104.51 103.14 103.66 887,318 +0.46(+0.44%)
Jun 25, 2018 104.90 104.95 102.65 103.20 930,831 -1.82(-1.73%)
Jun 22, 2018 105.67 105.82 104.54 105.02 1,847,847 -0.28(-0.26%)
Jun 21, 2018 105.62 106.36 105.17 105.30 922,496 -0.11(-0.10%)
Jun 20, 2018 104.93 105.85 104.86 105.41 796,297 +0.68(+0.65%)
Jun 19, 2018 104.10 104.82 103.31 104.73 1,604,432 -0.27(-0.26%)
Jun 18, 2018 102.86 105.15 102.42 105.00 2,861,928 +1.88(+1.82%)
Jun 15, 2018 104.56 103.59 103.13 27,847,134 -0.46(-0.44%)
Jun 14, 2018 104.08 104.82 103.20 103.59 2,058,500 -0.44(-0.42%)
Jun 13, 2018 104.88 105.29 102.29 104.03 2,247,013 -0.44(-0.42%)
Jun 12, 2018 105.42 105.63 104.12 104.47 1,494,135 -0.98(-0.93%)
Jun 11, 2018 106.19 106.88 105.27 105.45 2,015,549 -1.87(-1.74%)
Jun 08, 2018 106.78 107.85 106.71 107.31 842,053 +0.57(+0.53%)
Jun 07, 2018 107.52 107.63 105.92 106.75 851,240 -0.77(-0.72%)
Jun 06, 2018 107.54 107.52 1,046,063 +1.65(+1.56%)
Jun 05, 2018 105.90 106.66 105.72 105.87 1,254,847 -0.06(-0.06%)
Jun 04, 2018 104.85 106.32 104.84 105.93 779,630 +1.42(+1.36%)
Jun 01, 2018 104.53 105.02 104.27 104.51 843,452 +0.75(+0.72%)
May 31, 2018 104.66 105.05 103.65 103.77 1,037,000 -0.66(-0.63%)
May 30, 2018 103.37 104.76 103.37 104.42 815,709 +1.80(+1.75%)
May 29, 2018 103.58 104.06 102.37 102.62 1,120,295 -1.55(-1.49%)
May 25, 2018 104.18 104.18 104.18 0 -0.31(-0.29%)
May 24, 2018 104.30 106.17 103.94 104.48 679,883 +0.20(+0.19%)
May 23, 2018 102.37 104.31 102.19 104.29 603,543 +1.55(+1.50%)
May 22, 2018 104.03 104.25 102.50 102.74 700,192 -1.11(-1.07%)
May 21, 2018 103.60 104.26 103.01 103.85 882,337 +0.70(+0.68%)
May 18, 2018 102.31 103.40 102.31 103.14 846,310 +0.85(+0.83%)
May 17, 2018 103.37 103.58 101.89 102.29 1,067,525 -1.15(-1.11%)
May 16, 2018 104.07 104.23 103.26 103.44 1,025,219 -0.47(-0.45%)
May 15, 2018 103.75 104.26 103.26 103.91 1,009,040 -0.38(-0.36%)
May 14, 2018 105.64 106.38 104.19 104.29 872,293 -1.34(-1.27%)
May 11, 2018 105.39 106.36 105.07 105.63 1,138,283 +0.23(+0.21%)
May 10, 2018 103.12 105.42 102.78 105.40 1,075,953 +3.05(+2.98%)
May 09, 2018 101.20 102.85 100.85 102.35 1,095,361 +1.51(+1.50%)
May 08, 2018 97.97 102.63 97.94 100.84 1,627,846 +3.37(+3.46%)
May 07, 2018 97.61 97.97 96.64 97.47 1,033,428 -0.11(-0.11%)
May 04, 2018 96.44 98.12 95.82 97.58 783,714 +0.68(+0.70%)
May 03, 2018 96.17 97.23 95.73 96.90 826,466 +0.38(+0.39%)
May 02, 2018 97.10 97.43 95.78 96.52 583,881 -0.56(-0.57%)
May 01, 2018 96.35 97.32 95.83 97.08 798,505 +0.72(+0.75%)
Apr 30, 2018 96.84 97.51 96.22 96.36 600,455 -0.18(-0.19%)
Apr 27, 2018 97.14 97.38 96.18 96.54 614,239 -0.65(-0.67%)
Apr 26, 2018 97.22 97.87 96.66 97.19 833,885 +0.69(+0.72%)
Apr 25, 2018 97.47 97.63 95.93 96.49 734,941 -1.29(-1.31%)
Apr 24, 2018 99.40 99.58 96.91 97.78 559,118 -0.92(-0.93%)
Apr 23, 2018 99.14 99.41 98.31 98.70 439,840 -0.04(-0.04%)
Apr 20, 2018 99.76 100.03 98.37 98.73 481,448 -1.00(-1.00%)
Apr 19, 2018 100.00 100.95 99.36 99.73 473,349 -0.67(-0.66%)
Apr 18, 2018 100.74 101.19 100.29 100.39 794,581 -0.38(-0.37%)
Apr 17, 2018 99.00 101.02 98.84 100.77 1,051,408 +2.17(+2.20%)
Apr 16, 2018 96.57 98.61 96.46 98.61 1,028,455 +2.41(+2.50%)
Apr 13, 2018 96.78 96.78 95.43 96.20 440,211 -0.15(-0.16%)
Apr 12, 2018 96.61 97.04 96.35 96.35 649,133 -0.03(-0.03%)
Apr 11, 2018 96.61 97.54 96.14 96.38 803,308 -0.83(-0.85%)
Apr 10, 2018 97.29 97.61 96.39 97.20 786,480 +1.13(+1.18%)
Apr 09, 2018 96.22 97.54 96.04 96.07 585,750 +0.31(+0.32%)
Apr 06, 2018 97.32 97.80 95.16 95.77 558,457 -2.21(-2.26%)
Apr 05, 2018 97.99 98.26 97.35 97.98 762,084 +0.39(+0.40%)
Apr 04, 2018 95.74 97.69 95.35 97.59 859,348 +0.53(+0.55%)
Apr 03, 2018 97.32 97.46 95.81 97.06 1,340,103 +0.43(+0.45%)
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.