Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

197.32 +1.97 (+1.01%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 140.97 143.37 140.39 142.94 597,369 +1.87(+1.32%)
Apr 27, 2023 138.41 141.45 137.68 141.07 446,277 +3.51(+2.55%)
Apr 26, 2023 137.62 138.99 137.15 137.56 593,577 -1.23(-0.89%)
Apr 25, 2023 141.93 142.04 138.76 138.79 598,763 -3.44(-2.42%)
Apr 24, 2023 141.69 142.50 141.36 142.23 499,924 +0.98(+0.70%)
Apr 21, 2023 140.87 141.62 139.84 141.25 494,712 +1.06(+0.76%)
Apr 20, 2023 141.18 141.18 139.09 140.19 549,358 -1.63(-1.15%)
Apr 19, 2023 142.98 143.28 141.76 141.82 451,853 -1.53(-1.07%)
Apr 18, 2023 144.17 144.42 142.95 143.35 393,372 -0.22(-0.15%)
Apr 17, 2023 143.09 144.12 142.26 143.57 412,495 +0.85(+0.60%)
Apr 14, 2023 143.44 144.70 141.41 142.72 429,721 -1.36(-0.94%)
Apr 13, 2023 143.40 144.25 142.19 144.07 403,769 +1.01(+0.71%)
Apr 12, 2023 142.53 143.45 141.67 143.06 569,170 +1.46(+1.03%)
Apr 11, 2023 139.69 141.74 139.36 141.60 492,220 +2.02(+1.45%)
Apr 10, 2023 137.56 139.65 137.09 139.58 438,888 +0.78(+0.56%)
Apr 06, 2023 138.18 138.85 136.98 138.80 798,488 +0.31(+0.23%)
Apr 05, 2023 140.70 141.37 137.83 138.49 604,836 -2.60(-1.85%)
Apr 04, 2023 143.17 143.90 140.53 141.09 511,155 -1.64(-1.15%)
Apr 03, 2023 142.78 143.64 141.52 142.74 480,401 -1.35(-0.93%)
Mar 31, 2023 143.54 144.73 143.31 144.08 588,540 +1.44(+1.01%)
Mar 30, 2023 141.51 142.70 141.29 142.65 481,942 +2.09(+1.49%)
Mar 29, 2023 139.85 140.86 139.02 140.55 452,045 +2.31(+1.67%)
Mar 28, 2023 137.92 138.68 137.33 138.24 425,392 -0.30(-0.21%)
Mar 27, 2023 138.84 140.47 138.53 138.54 784,445 +0.33(+0.24%)
Mar 24, 2023 135.45 138.24 134.66 138.21 1,069,696 +2.69(+1.99%)
Mar 23, 2023 133.52 136.43 133.52 135.52 1,083,081 +2.05(+1.53%)
Mar 22, 2023 134.71 135.90 133.20 133.47 575,925 -1.13(-0.84%)
Mar 21, 2023 134.77 135.70 133.40 134.61 545,245 +0.70(+0.52%)
Mar 20, 2023 133.18 134.54 132.97 133.91 530,545 +1.04(+0.78%)
Mar 17, 2023 136.13 136.59 132.80 132.87 2,149,614 -2.29(-1.69%)
Mar 16, 2023 133.30 135.25 132.52 135.16 604,508 +1.32(+0.98%)
Mar 15, 2023 133.27 133.97 131.70 133.84 634,597 -0.87(-0.64%)
Mar 14, 2023 135.55 136.69 133.61 134.70 529,175 +0.59(+0.44%)
Mar 13, 2023 133.00 136.40 132.43 134.11 683,663 +0.16(+0.12%)
Mar 10, 2023 137.40 137.59 133.43 133.95 651,365 -4.08(-2.95%)
Mar 09, 2023 140.07 140.67 137.79 138.03 683,747 -1.24(-0.89%)
Mar 08, 2023 138.33 139.78 138.33 139.27 470,045 +0.73(+0.53%)
Mar 07, 2023 140.29 141.05 137.82 138.54 754,547 -1.40(-1.00%)
Mar 06, 2023 141.13 141.75 139.93 139.94 439,741 -0.98(-0.69%)
Mar 03, 2023 139.66 141.03 139.50 140.91 469,656 +1.77(+1.27%)
Mar 02, 2023 136.80 139.68 136.80 139.15 591,674 +2.26(+1.65%)
Mar 01, 2023 137.00 137.97 136.35 136.89 395,644 -0.77(-0.56%)
Feb 28, 2023 137.06 138.47 136.55 137.66 656,605 +0.22(+0.16%)
Feb 27, 2023 138.94 139.90 137.41 137.43 394,295 -0.54(-0.39%)
Feb 24, 2023 138.29 138.82 137.47 137.97 380,257 -1.80(-1.29%)
Feb 23, 2023 140.31 140.87 138.31 139.77 510,692 +0.08(+0.06%)
Feb 22, 2023 139.83 140.49 139.16 139.69 474,068 +0.08(+0.06%)
Feb 21, 2023 139.34 140.06 138.25 139.61 601,878 -1.06(-0.75%)
Feb 17, 2023 140.30 141.10 139.57 140.67 293,158 +0.26(+0.19%)
Feb 16, 2023 139.59 141.45 139.42 140.41 327,632 -1.06(-0.75%)
Feb 15, 2023 140.18 142.06 140.18 141.46 520,974 +0.12(+0.08%)
Feb 14, 2023 143.69 144.60 140.96 141.34 490,020 -3.05(-2.11%)
Feb 13, 2023 143.17 144.44 143.05 144.40 418,039 +1.58(+1.11%)
Feb 10, 2023 141.78 142.98 141.37 142.81 480,055 +0.37(+0.26%)
Feb 09, 2023 143.51 145.06 141.55 142.44 606,699 -1.07(-0.74%)
Feb 08, 2023 146.22 146.72 143.03 143.51 693,252 -3.79(-2.58%)
Feb 07, 2023 144.51 147.56 144.26 147.30 473,471 +1.57(+1.08%)
Feb 06, 2023 148.98 149.11 145.39 145.73 455,048 -4.45(-2.96%)
Feb 03, 2023 148.62 151.03 147.85 150.18 743,048 +0.28(+0.19%)
Feb 02, 2023 152.98 153.98 147.90 149.89 1,062,039 -0.09(-0.06%)
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.