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 (%)
Jun 28, 2002 14.32 14.54 14.01 14.01 1,871,051 -0.30(-2.09%)
Jun 27, 2002 14.47 14.47 14.16 14.31 1,532,648 -0.16(-1.12%)
Jun 26, 2002 14.40 14.50 14.21 14.47 1,484,634 +0.06(+0.38%)
Jun 25, 2002 14.64 14.78 14.41 14.41 1,033,384 +0.15(+1.03%)
Jun 21, 2002 14.30 14.57 14.07 14.27 1,473,919 -0.13(-0.90%)
Jun 20, 2002 14.58 14.71 14.33 14.40 2,031,641 -0.03(-0.20%)
Jun 19, 2002 14.35 14.57 14.16 14.43 1,290,815 +0.08(+0.54%)
Jun 18, 2002 14.43 14.62 14.35 14.35 1,152,741 -0.08(-0.59%)
Jun 17, 2002 14.14 14.51 14.13 14.43 1,015,074 +0.45(+3.19%)
Jun 14, 2002 13.66 14.12 13.60 13.99 1,283,355 +0.11(+0.80%)
Jun 12, 2002 13.75 13.92 13.74 13.88 1,242,394 +0.18(+1.29%)
Jun 11, 2002 13.89 13.99 13.64 13.70 1,493,043 -0.17(-1.22%)
Jun 10, 2002 14.23 14.23 13.82 13.87 1,679,131 -0.37(-2.62%)
Jun 07, 2002 14.03 14.34 13.99 14.24 1,839,042 +0.08(+0.60%)
Jun 06, 2002 14.49 14.62 14.01 14.16 2,442,743 -0.26(-1.79%)
Jun 05, 2002 14.62 14.62 14.28 14.41 2,026,893 -0.55(-3.69%)
May 31, 2002 14.78 15.15 14.78 14.97 3,037,221 -0.70(-4.47%)
May 28, 2002 15.74 15.85 15.60 15.67 690,912 -0.13(-0.79%)
May 27, 2002 15.91 15.92 15.67 15.79 595,020 +0.00(+0.00%)
May 24, 2002 15.91 15.92 15.67 15.79 594,749 -0.15(-0.92%)
May 23, 2002 15.96 16.03 15.70 15.94 820,170 +0.00(+0.00%)
May 22, 2002 15.69 15.96 15.64 15.94 837,802 +0.16(+1.03%)
May 21, 2002 15.79 15.99 15.69 15.78 763,476 -0.01(-0.05%)
May 20, 2002 15.65 15.94 15.54 15.79 661,209 -0.05(-0.33%)
May 17, 2002 15.78 15.90 15.58 15.84 1,183,394 -0.22(-1.38%)
May 16, 2002 15.81 16.21 15.78 16.06 1,183,123 +0.20(+1.28%)
May 15, 2002 16.11 16.14 15.82 15.86 1,635,458 -0.43(-2.63%)
May 14, 2002 16.31 16.46 16.25 16.28 1,351,985 +0.05(+0.32%)
May 13, 2002 15.89 16.26 15.72 16.23 1,191,125 +0.28(+1.78%)
May 10, 2002 15.89 16.04 15.89 15.95 1,398,914 +0.03(+0.21%)
May 09, 2002 15.94 16.21 15.84 15.91 1,274,132 -0.29(-1.78%)
May 08, 2002 16.04 16.22 16.00 16.20 1,257,450 +0.42(+2.64%)
May 07, 2002 15.85 15.93 15.74 15.79 1,901,433 -0.07(-0.42%)
May 06, 2002 16.37 16.37 15.84 15.85 2,244,855 -0.72(-4.32%)
May 03, 2002 16.59 16.71 16.40 16.57 1,839,856 +0.04(+0.25%)
May 02, 2002 16.28 16.54 16.22 16.53 1,641,697 +0.13(+0.76%)
May 01, 2002 16.18 16.49 16.16 16.40 1,579,306 +0.02(+0.13%)
Apr 30, 2002 16.24 16.48 16.22 16.38 1,453,303 +0.04(+0.27%)
Apr 29, 2002 16.21 16.44 16.04 16.33 967,196 +0.04(+0.23%)
Apr 26, 2002 16.04 16.33 16.00 16.30 1,160,743 -0.01(-0.09%)
Apr 25, 2002 16.18 16.44 16.02 16.31 1,421,972 +0.19(+1.17%)
Apr 24, 2002 16.07 16.40 16.02 16.12 2,136,213 -0.21(-1.31%)
Apr 23, 2002 15.96 16.57 15.82 16.34 2,429,451 +0.36(+2.24%)
Apr 22, 2002 15.87 16.20 15.87 15.98 2,157,101 +0.02(+0.12%)
Apr 19, 2002 15.58 16.07 15.43 15.96 1,847,045 +0.38(+2.44%)
Apr 18, 2002 15.59 15.76 15.44 15.58 1,696,899 +0.14(+0.91%)
Apr 17, 2002 15.39 15.49 15.22 15.44 1,298,953 +0.44(+2.92%)
Apr 16, 2002 15.00 15.02 14.80 15.00 1,528,443 +0.26(+1.78%)
Apr 15, 2002 14.84 14.97 14.73 14.74 2,321,081 +0.31(+2.15%)
Apr 12, 2002 15.11 15.12 14.34 14.43 2,800,677 -0.72(-4.74%)
Apr 11, 2002 14.91 15.34 14.79 15.15 2,278,085 +0.20(+1.31%)
Apr 10, 2002 14.43 14.96 14.43 14.96 2,045,204 +0.50(+3.47%)
Apr 09, 2002 14.69 14.69 14.28 14.45 1,307,091 -0.28(-1.93%)
Apr 08, 2002 14.73 14.80 14.47 14.74 2,150,997 +0.51(+3.57%)
Apr 05, 2002 14.47 14.58 14.19 14.23 2,378,996 -0.15(-1.03%)
Apr 04, 2002 15.08 15.11 14.16 14.38 2,769,346 -0.55(-3.66%)
Apr 03, 2002 15.37 15.37 14.89 14.92 1,850,707 -0.44(-2.88%)
Apr 02, 2002 15.35 15.48 15.26 15.37 1,656,345 +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.