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, 2019 118.25 118.55 116.56 117.07 1,369,300 -0.94(-0.79%)
Jun 27, 2019 117.16 118.78 116.35 118.00 1,445,896 +1.26(+1.08%)
Jun 26, 2019 117.73 118.80 116.69 116.75 586,030 -0.67(-0.57%)
Jun 25, 2019 118.14 118.55 117.13 117.42 660,890 -0.35(-0.30%)
Jun 24, 2019 118.61 118.88 117.32 117.77 628,849 -0.26(-0.22%)
Jun 21, 2019 119.70 119.70 117.90 118.02 1,645,777 -1.68(-1.40%)
Jun 20, 2019 120.86 121.31 119.19 119.70 596,701 -0.01(-0.01%)
Jun 19, 2019 119.25 119.88 118.32 119.71 557,174 +0.48(+0.40%)
Jun 18, 2019 119.37 120.03 118.81 119.23 760,658 +0.31(+0.26%)
Jun 17, 2019 119.79 120.25 118.68 118.92 655,478 -0.41(-0.35%)
Jun 14, 2019 120.31 120.64 119.31 119.33 521,217 -0.92(-0.76%)
Jun 13, 2019 120.53 120.85 119.19 120.25 627,029 +0.16(+0.13%)
Jun 12, 2019 119.83 120.87 119.71 120.09 555,852 +0.38(+0.31%)
Jun 11, 2019 121.61 121.74 119.21 119.72 696,744 -1.00(-0.83%)
Jun 10, 2019 120.49 121.91 120.19 120.71 586,596 +1.02(+0.85%)
Jun 07, 2019 118.15 120.04 118.09 119.69 901,578 +2.47(+2.10%)
Jun 06, 2019 116.70 117.73 116.18 117.22 738,263 +0.47(+0.40%)
Jun 05, 2019 115.80 117.11 114.95 116.76 750,799 +1.38(+1.20%)
Jun 04, 2019 113.53 115.38 112.89 115.38 819,096 +2.91(+2.58%)
Jun 03, 2019 114.13 114.74 111.86 112.47 2,027,835 -1.60(-1.40%)
May 31, 2019 112.84 114.70 112.84 114.07 1,089,316 +0.23(+0.20%)
May 30, 2019 113.14 114.02 113.03 113.84 778,058 +0.76(+0.67%)
May 29, 2019 112.44 113.81 111.94 113.08 1,400,155 -0.03(-0.02%)
May 28, 2019 113.53 114.89 113.03 113.11 1,519,221 -0.07(-0.06%)
May 24, 2019 113.01 113.66 112.17 113.18 997,034 +0.88(+0.78%)
May 23, 2019 111.69 112.43 111.19 112.31 743,812 -0.21(-0.19%)
May 22, 2019 112.92 113.93 112.41 112.52 851,676 -0.66(-0.58%)
May 21, 2019 112.44 113.58 112.24 113.17 856,987 +1.58(+1.42%)
May 20, 2019 110.38 111.69 110.14 111.59 716,349 +0.47(+0.43%)
May 17, 2019 110.75 112.22 110.75 111.12 701,471 -0.72(-0.65%)
May 16, 2019 110.62 112.78 110.62 111.84 994,035 +1.63(+1.48%)
May 15, 2019 107.88 110.54 107.73 110.22 1,036,353 +1.77(+1.63%)
May 14, 2019 107.74 109.29 107.31 108.44 1,152,022 +1.29(+1.20%)
May 13, 2019 107.09 108.09 106.73 107.16 1,521,481 -1.73(-1.59%)
May 10, 2019 106.48 109.41 105.95 108.89 1,204,257 +1.95(+1.82%)
May 09, 2019 104.80 107.28 104.74 106.94 1,267,787 +1.18(+1.11%)
May 08, 2019 105.12 106.89 104.79 105.77 805,194 +0.50(+0.48%)
May 07, 2019 107.58 107.58 104.62 105.26 1,311,257 -2.56(-2.37%)
May 06, 2019 105.82 108.00 105.30 107.82 1,044,787 +0.24(+0.22%)
May 03, 2019 107.58 107.73 106.95 107.58 749,965 +0.70(+0.66%)
May 02, 2019 106.66 108.05 106.26 106.88 756,055 -0.05(-0.05%)
May 01, 2019 108.11 108.21 106.91 106.94 535,544 -0.98(-0.91%)
Apr 30, 2019 107.87 108.39 106.72 107.91 892,776 +0.33(+0.31%)
Apr 29, 2019 107.79 107.88 107.34 107.58 709,420 -0.15(-0.14%)
Apr 26, 2019 107.10 107.78 106.61 107.73 480,236 +0.80(+0.74%)
Apr 25, 2019 106.59 107.07 105.57 106.94 840,596 +0.10(+0.09%)
Apr 24, 2019 105.63 107.41 104.96 106.83 1,385,277 +1.72(+1.63%)
Apr 23, 2019 103.98 105.27 103.95 105.12 1,200,807 +1.53(+1.48%)
Apr 22, 2019 102.70 103.64 102.41 103.58 545,647 +0.55(+0.53%)
Apr 18, 2019 103.85 103.99 102.43 103.03 915,481 -1.11(-1.06%)
Apr 17, 2019 103.83 105.11 103.18 104.14 2,647,685 +0.69(+0.66%)
Apr 16, 2019 102.83 103.48 102.68 103.45 1,938,052 +0.73(+0.71%)
Apr 15, 2019 101.81 102.75 101.56 102.72 1,075,501 +0.88(+0.86%)
Apr 12, 2019 101.29 101.88 100.68 101.85 714,497 +1.09(+1.08%)
Apr 11, 2019 100.27 100.80 99.74 100.76 1,048,362 +0.73(+0.73%)
Apr 10, 2019 99.72 100.37 99.54 100.03 612,450 +0.25(+0.25%)
Apr 09, 2019 99.10 99.93 99.06 99.78 1,164,213 +0.01(+0.01%)
Apr 08, 2019 99.62 99.97 98.90 99.77 1,183,474 +0.05(+0.05%)
Apr 05, 2019 98.23 99.84 97.78 99.73 1,745,686 +1.67(+1.70%)
Apr 04, 2019 98.15 98.87 97.34 98.06 983,248 -0.24(-0.24%)
Apr 03, 2019 96.62 98.44 96.16 98.29 1,345,770 +2.21(+2.30%)
Apr 02, 2019 96.13 96.38 95.43 96.08 600,803 +0.17(+0.18%)
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.