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 (%)
May 29, 2009 12.54 12.59 12.12 12.21 2,615,768 -0.23(-1.84%)
May 28, 2009 12.89 13.00 12.31 12.44 2,491,365 -0.28(-2.20%)
May 27, 2009 13.01 13.05 12.71 12.72 1,577,589 -0.29(-2.27%)
May 26, 2009 12.75 13.08 12.57 13.02 1,613,171 +0.19(+1.49%)
May 22, 2009 12.83 12.99 12.73 12.82 895,158 -0.01(-0.12%)
May 21, 2009 12.82 13.01 12.71 12.84 1,402,368 -0.15(-1.14%)
May 20, 2009 13.04 13.30 12.98 12.99 999,727 -0.01(-0.06%)
May 19, 2009 13.16 13.27 12.96 12.99 1,264,009 -0.27(-2.00%)
May 18, 2009 13.04 13.27 12.72 13.26 2,859,647 +0.27(+2.04%)
May 15, 2009 12.94 13.09 12.76 12.99 1,584,093 +0.03(+0.23%)
May 14, 2009 13.03 13.03 12.82 12.96 2,664,048 -0.06(-0.45%)
May 13, 2009 12.71 13.17 12.71 13.02 2,751,675 +0.11(+0.86%)
May 12, 2009 13.21 13.22 12.43 12.91 3,090,633 -0.17(-1.30%)
May 11, 2009 14.20 14.23 12.98 13.08 3,784,018 -1.41(-9.72%)
May 08, 2009 14.05 14.49 13.94 14.49 1,753,258 +0.55(+3.91%)
May 07, 2009 14.13 14.20 13.85 13.94 2,000,612 -0.13(-0.89%)
May 06, 2009 14.02 14.15 13.65 14.07 2,124,831 +0.16(+1.17%)
May 05, 2009 13.74 13.97 13.63 13.91 1,395,592 +0.14(+1.02%)
May 04, 2009 14.27 14.33 13.54 13.77 2,463,919 -0.32(-2.25%)
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.