Indicators

Broadridge Financial Solutions Llc (NY: BR )

197.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.53	12.59	12.11	12.21	2,616,181	-0.23(-1.84%)
May 28, 2009	12.89	13.00	12.31	12.44	2,491,758	-0.28(-2.20%)
May 27, 2009	13.01	13.05	12.71	12.72	1,577,838	-0.29(-2.27%)
May 26, 2009	12.75	13.08	12.57	13.01	1,613,425	+0.19(+1.50%)
May 22, 2009	12.83	12.98	12.73	12.82	895,300	-0.01(-0.11%)
May 21, 2009	12.82	13.01	12.71	12.84	1,402,589	-0.15(-1.14%)
May 20, 2009	13.04	13.29	12.98	12.98	999,885	-0.01(-0.06%)
May 19, 2009	13.16	13.27	12.96	12.99	1,264,208	-0.27(-2.00%)
May 18, 2009	13.04	13.27	12.72	13.26	2,860,098	+0.27(+2.04%)
May 15, 2009	12.94	13.09	12.76	12.99	1,584,343	+0.03(+0.23%)
May 14, 2009	13.03	13.03	12.82	12.96	2,664,468	-0.06(-0.45%)
May 13, 2009	12.70	13.17	12.70	13.02	2,752,109	+0.11(+0.86%)
May 12, 2009	13.20	13.22	12.42	12.91	3,091,120	-0.17(-1.30%)
May 11, 2009	14.19	14.23	12.98	13.08	3,784,615	-1.41(-9.72%)
May 08, 2009	14.05	14.49	13.94	14.49	1,753,534	+0.55(+3.91%)
May 07, 2009	14.13	14.19	13.85	13.94	2,000,928	-0.13(-0.89%)
May 06, 2009	14.02	14.15	13.65	14.07	2,125,166	+0.16(+1.17%)
May 05, 2009	13.74	13.96	13.63	13.91	1,395,812	+0.14(+1.02%)
May 04, 2009	14.27	14.33	13.54	13.77	2,464,307	-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.