Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 28, 2002 14.32 14.55 14.01 14.01 1,870,757 -0.30(-2.09%)
Jun 27, 2002 14.47 14.47 14.16 14.31 1,532,407 -0.16(-1.12%)
Jun 26, 2002 14.41 14.50 14.21 14.47 1,484,400 +0.06(+0.38%)
Jun 25, 2002 14.64 14.78 14.42 14.42 1,033,222 +0.15(+1.03%)
Jun 21, 2002 14.31 14.57 14.07 14.27 1,473,687 -0.13(-0.90%)
Jun 20, 2002 14.58 14.71 14.34 14.40 2,031,320 -0.03(-0.20%)
Jun 19, 2002 14.35 14.57 14.16 14.43 1,290,612 +0.08(+0.54%)
Jun 18, 2002 14.43 14.63 14.35 14.35 1,152,559 -0.08(-0.59%)
Jun 17, 2002 14.14 14.51 14.13 14.43 1,014,914 +0.45(+3.19%)
Jun 14, 2002 13.66 14.12 13.61 13.99 1,283,153 +0.11(+0.80%)
Jun 12, 2002 13.75 13.92 13.74 13.88 1,242,198 +0.18(+1.29%)
Jun 11, 2002 13.89 13.99 13.65 13.70 1,492,808 -0.17(-1.22%)
Jun 10, 2002 14.23 14.23 13.82 13.87 1,678,867 -0.37(-2.61%)
Jun 07, 2002 14.03 14.34 13.99 14.24 1,838,752 +0.08(+0.60%)
Jun 06, 2002 14.49 14.62 14.01 14.16 2,442,358 -0.26(-1.79%)
Jun 05, 2002 14.62 14.62 14.28 14.42 2,026,574 -0.55(-3.69%)
May 31, 2002 14.78 15.15 14.78 14.97 3,036,742 -0.70(-4.47%)
May 28, 2002 15.74 15.85 15.61 15.67 690,803 -0.13(-0.79%)
May 27, 2002 15.91 15.92 15.67 15.80 594,926 +0.00(+0.00%)
May 24, 2002 15.91 15.92 15.67 15.80 594,655 -0.15(-0.92%)
May 23, 2002 15.96 16.03 15.71 15.94 820,041 +0.00(+0.00%)
May 22, 2002 15.70 15.96 15.64 15.94 837,670 +0.16(+1.03%)
May 21, 2002 15.79 15.99 15.69 15.78 763,355 -0.01(-0.05%)
May 20, 2002 15.65 15.94 15.54 15.79 661,104 -0.05(-0.33%)
May 17, 2002 15.78 15.90 15.58 15.84 1,183,208 -0.22(-1.38%)
May 16, 2002 15.82 16.21 15.78 16.06 1,182,936 +0.20(+1.28%)
May 15, 2002 16.11 16.15 15.82 15.86 1,635,200 -0.43(-2.63%)
May 14, 2002 16.32 16.46 16.26 16.29 1,351,772 +0.05(+0.32%)
May 13, 2002 15.89 16.26 15.72 16.23 1,190,937 +0.28(+1.78%)
May 10, 2002 15.89 16.04 15.89 15.95 1,398,694 +0.03(+0.21%)
May 09, 2002 15.95 16.21 15.85 15.92 1,273,932 -0.29(-1.77%)
May 08, 2002 16.04 16.22 16.00 16.20 1,257,251 +0.42(+2.64%)
May 07, 2002 15.85 15.94 15.75 15.79 1,901,133 -0.07(-0.42%)
May 06, 2002 16.37 16.37 15.84 15.85 2,244,501 -0.72(-4.32%)
May 03, 2002 16.59 16.72 16.41 16.57 1,839,566 +0.04(+0.25%)
May 02, 2002 16.28 16.55 16.23 16.53 1,641,438 +0.13(+0.76%)
May 01, 2002 16.19 16.50 16.17 16.40 1,579,057 +0.02(+0.13%)
Apr 30, 2002 16.25 16.48 16.22 16.38 1,453,074 +0.04(+0.27%)
Apr 29, 2002 16.21 16.44 16.04 16.34 967,043 +0.04(+0.23%)
Apr 26, 2002 16.04 16.33 16.00 16.30 1,160,561 -0.01(-0.09%)
Apr 25, 2002 16.19 16.44 16.02 16.32 1,421,748 +0.19(+1.17%)
Apr 24, 2002 16.08 16.40 16.02 16.13 2,135,877 -0.21(-1.31%)
Apr 23, 2002 15.96 16.57 15.82 16.34 2,429,068 +0.36(+2.24%)
Apr 22, 2002 15.87 16.20 15.87 15.98 2,156,761 +0.02(+0.12%)
Apr 19, 2002 15.59 16.08 15.43 15.96 1,846,753 +0.38(+2.44%)
Apr 18, 2002 15.60 15.76 15.44 15.59 1,696,632 +0.14(+0.91%)
Apr 17, 2002 15.39 15.50 15.23 15.44 1,298,748 +0.44(+2.92%)
Apr 16, 2002 15.01 15.02 14.80 15.01 1,528,203 +0.26(+1.77%)
Apr 15, 2002 14.84 14.97 14.74 14.74 2,320,715 +0.31(+2.15%)
Apr 12, 2002 15.12 15.12 14.34 14.43 2,800,236 -0.72(-4.74%)
Apr 11, 2002 14.91 15.34 14.80 15.15 2,277,726 +0.20(+1.31%)
Apr 10, 2002 14.43 14.96 14.43 14.96 2,044,881 +0.50(+3.47%)
Apr 09, 2002 14.69 14.69 14.28 14.46 1,306,885 -0.28(-1.93%)
Apr 08, 2002 14.73 14.80 14.47 14.74 2,150,658 +0.51(+3.58%)
Apr 05, 2002 14.47 14.58 14.20 14.23 2,378,621 -0.15(-1.03%)
Apr 04, 2002 15.08 15.12 14.16 14.38 2,768,910 -0.55(-3.66%)
Apr 03, 2002 15.37 15.37 14.89 14.93 1,850,415 -0.44(-2.88%)
Apr 02, 2002 15.36 15.49 15.26 15.37 1,656,084 +0.24(+1.61%)
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.