Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

198.85 +3.50 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 31.20 31.93 31.10 31.93 984,771 +0.66(+2.10%)
Apr 29, 2014 31.29 31.46 31.20 31.27 465,107 -0.02(-0.08%)
Apr 28, 2014 31.02 31.42 30.83 31.30 744,098 +0.34(+1.10%)
Apr 25, 2014 31.13 31.23 30.90 30.95 529,504 -0.37(-1.17%)
Apr 24, 2014 31.09 31.32 30.85 31.32 762,802 +0.34(+1.10%)
Apr 23, 2014 31.00 31.16 30.88 30.98 422,586 +0.00(+0.00%)
Apr 22, 2014 30.72 31.09 30.72 30.98 501,262 +0.28(+0.92%)
Apr 21, 2014 30.66 30.82 30.40 30.70 449,912 +0.03(+0.11%)
Apr 17, 2014 30.32 30.66 30.66 30.66 493,523 +0.27(+0.90%)
Apr 16, 2014 30.03 30.42 30.01 30.39 364,504 +0.58(+1.96%)
Apr 15, 2014 29.79 30.11 29.44 29.81 596,887 +0.01(+0.03%)
Apr 14, 2014 29.88 29.91 29.58 29.80 559,270 +0.14(+0.48%)
Apr 11, 2014 30.21 30.44 29.64 29.66 566,429 -0.82(-2.68%)
Apr 10, 2014 31.05 31.23 30.39 30.47 789,591 -0.61(-1.96%)
Apr 09, 2014 30.70 31.11 30.61 31.08 575,462 +0.48(+1.58%)
Apr 08, 2014 30.24 30.67 30.08 30.60 783,761 +0.41(+1.35%)
Apr 07, 2014 30.31 30.46 29.97 30.19 1,104,990 -0.26(-0.85%)
Apr 04, 2014 31.24 31.50 30.41 30.45 677,183 -0.92(-2.92%)
Apr 03, 2014 31.58 31.63 31.24 31.36 493,087 -0.26(-0.82%)
Apr 02, 2014 31.56 31.67 31.40 31.62 594,464 +0.06(+0.18%)
Apr 01, 2014 31.05 31.58 30.97 31.56 1,158,362 +0.63(+2.05%)
Mar 31, 2014 30.41 30.93 30.33 30.93 574,130 +0.68(+2.26%)
Mar 28, 2014 30.36 30.52 30.23 30.25 459,475 +0.00(+0.00%)
Mar 27, 2014 30.39 30.60 30.23 30.25 845,818 -0.18(-0.60%)
Mar 26, 2014 30.66 30.66 30.31 30.43 958,948 +0.02(+0.05%)
Mar 25, 2014 30.42 30.65 30.20 30.41 718,256 +0.18(+0.61%)
Mar 24, 2014 30.38 30.53 29.93 30.23 608,051 -0.02(-0.08%)
Mar 21, 2014 31.13 31.15 30.15 30.26 1,588,124 -0.82(-2.63%)
Mar 20, 2014 31.02 31.11 30.74 31.07 723,429 +0.13(+0.43%)
Mar 19, 2014 31.36 31.45 30.70 30.94 686,643 -0.46(-1.46%)
Mar 18, 2014 31.21 31.55 31.14 31.40 744,255 +0.18(+0.59%)
Mar 17, 2014 31.10 31.54 31.02 31.21 774,059 +0.21(+0.67%)
Mar 14, 2014 30.90 31.24 30.87 31.00 684,058 -0.03(-0.11%)
Mar 13, 2014 31.73 31.73 31.00 31.04 589,594 -0.61(-1.92%)
Mar 12, 2014 31.51 31.75 31.30 31.65 755,840 -0.06(-0.18%)
Mar 11, 2014 31.93 32.08 31.60 31.70 565,116 -0.23(-0.73%)
Mar 10, 2014 32.03 32.19 31.89 31.94 536,057 -0.17(-0.54%)
Mar 07, 2014 31.96 32.30 31.89 32.11 691,520 +0.22(+0.68%)
Mar 06, 2014 32.16 32.23 31.85 31.89 669,767 -0.23(-0.72%)
Mar 05, 2014 32.07 32.21 31.93 32.13 946,430 -0.03(-0.10%)
Mar 04, 2014 31.70 32.16 31.67 32.16 973,950 +0.78(+2.48%)
Mar 03, 2014 30.98 31.56 30.92 31.38 1,277,860 +0.11(+0.34%)
Feb 28, 2014 31.03 31.38 31.03 31.27 932,207 +0.18(+0.59%)
Feb 27, 2014 30.95 31.21 30.80 31.09 378,518 +0.07(+0.21%)
Feb 26, 2014 30.78 31.04 30.59 31.03 1,043,765 +0.33(+1.08%)
Feb 25, 2014 30.58 30.76 30.45 30.69 668,116 +0.04(+0.14%)
Feb 24, 2014 30.58 31.00 30.58 30.65 541,788 -0.01(-0.03%)
Feb 21, 2014 30.77 30.82 30.60 30.66 429,172 -0.07(-0.24%)
Feb 20, 2014 30.70 30.84 30.51 30.74 781,402 -0.12(-0.38%)
Feb 19, 2014 31.11 31.26 30.74 30.85 997,797 -0.33(-1.06%)
Feb 18, 2014 30.96 31.30 30.58 31.18 945,066 +0.31(+0.99%)
Feb 14, 2014 30.62 30.88 30.88 30.88 651,518 +0.14(+0.46%)
Feb 13, 2014 30.64 30.88 30.50 30.74 530,720 -0.13(-0.43%)
Feb 12, 2014 30.77 30.93 30.61 30.87 628,141 +0.09(+0.30%)
Feb 11, 2014 30.67 30.92 30.44 30.78 740,884 +0.16(+0.51%)
Feb 10, 2014 30.70 30.77 30.40 30.62 976,940 -0.18(-0.59%)
Feb 07, 2014 29.98 30.82 29.98 30.80 986,097 +0.89(+2.96%)
Feb 06, 2014 29.59 30.30 29.19 29.92 964,365 +0.48(+1.63%)
Feb 05, 2014 29.46 29.57 29.04 29.43 572,236 -0.16(-0.53%)
Feb 04, 2014 29.34 29.63 29.05 29.59 1,129,642 +0.37(+1.28%)
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.