Indicators

Broadridge Financial Solutions Llc (NY: BR )

200.54 -1.15 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	143.02	143.84	138.61	138.97	499,177	-5.87(-4.05%)
Apr 28, 2022	143.49	145.25	142.31	144.84	336,094	+3.28(+2.32%)
Apr 27, 2022	141.59	144.67	141.38	141.56	468,261	+0.37(+0.26%)
Apr 26, 2022	144.47	145.02	141.11	141.19	386,253	-4.44(-3.05%)
Apr 25, 2022	142.70	145.71	141.16	145.63	428,488	+2.64(+1.85%)
Apr 22, 2022	148.23	149.42	142.92	142.99	479,926	-5.95(-3.99%)
Apr 21, 2022	151.10	151.42	148.39	148.94	296,855	-0.95(-0.64%)
Apr 20, 2022	150.03	151.03	149.43	149.89	401,078	+0.79(+0.53%)
Apr 19, 2022	146.52	149.48	145.64	149.10	386,767	+2.91(+1.99%)
Apr 18, 2022	147.69	148.13	144.94	146.19	444,782	-1.83(-1.24%)
Apr 14, 2022	150.39	150.77	147.95	148.02	339,578	-1.89(-1.26%)
Apr 13, 2022	148.13	150.16	147.15	149.91	294,265	+1.36(+0.91%)
Apr 12, 2022	150.13	151.25	148.05	148.55	512,824	-0.73(-0.49%)
Apr 11, 2022	154.78	154.87	149.08	149.28	471,102	-5.79(-3.74%)
Apr 08, 2022	152.77	155.71	151.95	155.08	499,625	+1.91(+1.25%)
Apr 07, 2022	153.81	154.09	151.63	153.17	450,992	-0.71(-0.46%)
Apr 06, 2022	152.20	154.15	151.13	153.88	593,451	+0.09(+0.06%)
Apr 05, 2022	150.35	154.26	150.11	153.79	617,876	+2.80(+1.85%)
Apr 04, 2022	150.54	151.26	149.28	151.00	364,226	+0.29(+0.19%)

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.