Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

199.91 -0.58 (-0.29%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.12 14.28 13.88 14.14 1,408,544 -0.07(-0.49%)
Sep 27, 2002 14.29 14.62 14.19 14.21 1,523,561 -0.08(-0.54%)
Sep 26, 2002 13.93 14.38 13.90 14.29 1,404,611 +0.37(+2.62%)
Sep 25, 2002 14.01 14.16 13.72 13.92 1,682,793 +0.12(+0.88%)
Sep 24, 2002 13.83 13.89 13.54 13.80 1,768,649 -0.03(-0.21%)
Sep 23, 2002 13.62 13.95 13.50 13.83 1,612,129 +0.31(+2.29%)
Sep 20, 2002 13.58 13.72 13.41 13.52 1,486,533 -0.06(-0.43%)
Sep 19, 2002 13.66 13.97 13.52 13.58 1,584,324 -0.37(-2.64%)
Sep 18, 2002 13.74 14.10 13.74 13.95 1,220,964 +0.21(+1.50%)
Sep 17, 2002 13.90 13.90 13.64 13.74 1,325,537 -0.27(-1.89%)
Sep 16, 2002 13.93 14.19 13.77 14.01 1,231,544 +0.07(+0.53%)
Sep 13, 2002 13.81 14.11 13.80 13.93 1,113,408 +0.10(+0.72%)
Sep 12, 2002 14.16 14.16 13.73 13.84 1,301,530 -0.35(-2.49%)
Sep 11, 2002 14.28 14.40 14.16 14.19 1,064,716 +0.07(+0.47%)
Sep 10, 2002 13.71 14.14 13.65 14.12 1,668,416 +0.50(+3.68%)
Sep 09, 2002 13.60 13.76 13.47 13.62 1,113,001 -0.06(-0.46%)
Sep 06, 2002 13.73 13.86 13.58 13.68 1,270,199 +0.20(+1.48%)
Sep 05, 2002 13.29 13.59 13.29 13.48 1,360,937 +0.04(+0.30%)
Sep 04, 2002 13.57 13.75 13.07 13.44 2,236,988 -0.17(-1.27%)
Sep 03, 2002 14.01 14.02 13.60 13.62 2,518,155 -0.56(-3.98%)
Aug 30, 2002 13.84 14.39 13.84 14.18 937,085 +0.25(+1.83%)
Aug 29, 2002 14.05 14.10 13.79 13.93 888,664 -0.16(-1.15%)
Aug 28, 2002 14.34 14.34 14.00 14.09 1,054,408 -0.32(-2.20%)
Aug 27, 2002 14.34 14.58 14.33 14.41 1,108,254 +0.09(+0.64%)
Aug 26, 2002 14.29 14.38 14.08 14.31 2,224,375 +0.03(+0.18%)
Aug 23, 2002 14.10 14.36 14.03 14.29 1,328,792 +0.19(+1.33%)
Aug 22, 2002 13.95 14.23 13.90 14.10 1,203,332 +0.20(+1.46%)
Aug 21, 2002 13.81 13.92 13.60 13.90 1,263,010 +0.16(+1.15%)
Aug 20, 2002 13.95 14.04 13.68 13.74 1,275,624 -0.48(-3.35%)
Aug 16, 2002 14.16 14.26 14.01 14.21 1,149,757 +0.06(+0.39%)
Aug 15, 2002 13.71 14.37 13.71 14.16 2,202,945 +0.52(+3.81%)
Aug 14, 2002 13.53 13.66 13.26 13.64 1,084,789 +0.28(+2.10%)
Aug 13, 2002 13.53 13.67 13.36 13.36 1,314,008 -0.20(-1.44%)
Aug 12, 2002 13.22 13.66 13.22 13.55 1,122,359 +0.49(+3.75%)
Aug 07, 2002 12.94 13.12 12.79 13.06 1,052,509 +0.14(+1.06%)
Aug 06, 2002 12.50 13.17 12.50 12.93 1,566,556 +0.56(+4.50%)
Aug 05, 2002 12.92 13.12 12.29 12.37 1,638,442 -0.55(-4.25%)
Aug 02, 2002 12.90 13.29 12.67 12.92 2,045,204 +0.01(+0.11%)
Aug 01, 2002 13.60 13.82 12.90 12.91 1,292,443 -0.57(-4.21%)
Jul 31, 2002 13.42 13.57 13.23 13.47 1,487,482 +0.06(+0.44%)
Jul 30, 2002 13.43 13.64 13.19 13.41 1,256,636 -0.02(-0.14%)
Jul 29, 2002 12.87 13.45 12.87 13.43 1,424,278 +0.56(+4.38%)
Jul 26, 2002 12.72 12.96 12.56 12.87 1,440,011 +0.08(+0.63%)
Jul 25, 2002 12.70 12.92 12.43 12.79 2,615,675 +0.05(+0.41%)
Jul 24, 2002 11.98 12.79 11.80 12.74 3,356,500 +0.55(+4.51%)
Jul 23, 2002 12.24 12.34 12.06 12.19 2,605,773 +0.06(+0.46%)
Jul 22, 2002 12.63 12.74 11.95 12.13 3,029,897 -0.52(-4.08%)
Jul 19, 2002 13.05 13.12 12.63 12.65 2,021,468 -0.67(-5.04%)
Jul 17, 2002 13.46 13.65 13.09 13.32 2,122,243 +0.07(+0.50%)
Jul 12, 2002 13.49 13.56 13.10 13.25 1,601,685 +0.07(+0.53%)
Jul 11, 2002 13.18 13.27 12.99 13.18 1,765,258 +0.00(+0.03%)
Jul 10, 2002 13.84 13.88 13.16 13.18 1,962,875 -0.57(-4.13%)
Jul 09, 2002 14.01 14.21 13.75 13.75 1,141,484 -0.29(-2.07%)
Jul 08, 2002 14.20 14.20 14.04 14.04 1,135,923 -0.20(-1.40%)
Jul 05, 2002 13.92 14.28 13.92 14.24 534,799 +0.25(+1.79%)
Jul 04, 2002 13.82 14.05 13.65 13.99 1,332,861 +0.00(+0.00%)
Jul 03, 2002 13.82 14.05 13.65 13.99 1,332,590 +0.19(+1.39%)
Jul 02, 2002 14.10 14.16 13.70 13.79 1,265,994 -0.22(-1.60%)
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.