Indicators

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

Month:

Year:

Range:

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.