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 (%)
Aug 30, 2019 120.34 120.49 118.33 118.66 507,446 -0.82(-0.68%)
Aug 29, 2019 119.23 120.13 118.68 119.48 467,749 +1.61(+1.36%)
Aug 28, 2019 118.03 118.38 116.39 117.88 612,201 -0.80(-0.67%)
Aug 27, 2019 118.72 119.97 117.98 118.67 709,376 +1.03(+0.87%)
Aug 26, 2019 117.47 118.05 116.20 117.65 661,736 +0.80(+0.68%)
Aug 23, 2019 118.97 120.04 116.40 116.85 1,901,942 -2.50(-2.10%)
Aug 22, 2019 119.95 120.70 118.58 119.35 633,135 -0.99(-0.82%)
Aug 21, 2019 118.36 120.48 118.27 120.34 695,758 +2.83(+2.41%)
Aug 20, 2019 117.68 118.70 116.88 117.51 526,197 -0.06(-0.05%)
Aug 19, 2019 118.26 118.81 117.50 117.57 1,146,882 +0.03(+0.02%)
Aug 16, 2019 116.61 117.76 115.85 117.55 616,091 +1.42(+1.22%)
Aug 15, 2019 115.78 116.42 115.03 116.12 1,140,902 +1.00(+0.87%)
Aug 14, 2019 114.80 115.78 114.00 115.12 1,319,570 -1.07(-0.92%)
Aug 13, 2019 114.32 116.23 113.46 116.20 1,187,756 +2.08(+1.82%)
Aug 12, 2019 114.97 115.24 113.69 114.12 355,424 -1.16(-1.01%)
Aug 09, 2019 115.25 116.30 114.14 115.28 468,504 -0.44(-0.38%)
Aug 08, 2019 114.15 115.98 113.93 115.72 651,456 +2.41(+2.13%)
Aug 07, 2019 111.89 113.83 110.68 113.31 639,083 +0.52(+0.46%)
Aug 06, 2019 112.16 113.26 110.86 112.79 899,287 +1.79(+1.61%)
Aug 05, 2019 113.79 114.78 110.27 111.00 1,071,994 -6.10(-5.21%)
Aug 02, 2019 117.75 118.35 116.70 117.10 821,164 -0.68(-0.58%)
Aug 01, 2019 115.84 120.42 114.69 117.78 1,210,367 +1.24(+1.06%)
Jul 31, 2019 118.09 118.77 115.92 116.54 1,266,516 -3.78(-3.14%)
Jul 30, 2019 121.69 122.06 120.05 120.31 817,874 -2.28(-1.86%)
Jul 29, 2019 123.46 123.61 121.99 122.60 628,549 -0.61(-0.50%)
Jul 26, 2019 123.67 123.96 122.74 123.21 809,601 -0.20(-0.16%)
Jul 25, 2019 123.67 125.02 122.89 123.41 701,207 +0.42(+0.34%)
Jul 24, 2019 122.78 123.41 121.68 122.99 369,235 -0.01(-0.01%)
Jul 23, 2019 121.68 123.56 121.42 123.00 477,879 +1.40(+1.15%)
Jul 22, 2019 122.72 122.95 121.41 121.60 630,172 -0.44(-0.36%)
Jul 19, 2019 124.16 125.58 121.97 122.04 595,693 -1.60(-1.30%)
Jul 18, 2019 122.04 123.69 122.04 123.64 359,692 +1.53(+1.25%)
Jul 17, 2019 121.53 122.48 120.99 122.11 438,568 +0.87(+0.72%)
Jul 16, 2019 121.77 122.03 120.99 121.24 357,724 -0.31(-0.26%)
Jul 15, 2019 121.51 122.13 120.73 121.55 377,710 +0.20(+0.17%)
Jul 12, 2019 121.77 122.08 120.94 121.35 556,423 +0.16(+0.14%)
Jul 11, 2019 120.72 121.20 120.03 121.19 512,297 +0.94(+0.79%)
Jul 10, 2019 120.53 121.63 119.98 120.24 474,857 +0.09(+0.08%)
Jul 09, 2019 119.75 120.32 119.39 120.15 670,635 -0.15(-0.12%)
Jul 08, 2019 121.06 121.41 120.27 120.30 527,804 -1.13(-0.93%)
Jul 05, 2019 120.71 121.49 119.97 121.42 611,073 +0.55(+0.46%)
Jul 03, 2019 119.97 121.06 119.80 120.87 409,055 +0.70(+0.58%)
Jul 02, 2019 118.86 120.22 118.67 120.18 755,251 +1.58(+1.33%)
Jul 01, 2019 118.55 118.72 117.41 118.60 757,003 +1.55(+1.32%)
Jun 28, 2019 118.23 118.53 116.54 117.05 1,369,516 -0.94(-0.79%)
Jun 27, 2019 117.14 118.77 116.33 117.98 1,446,123 +1.26(+1.08%)
Jun 26, 2019 117.71 118.78 116.67 116.73 586,122 -0.67(-0.57%)
Jun 25, 2019 118.12 118.53 117.11 117.40 660,994 -0.35(-0.30%)
Jun 24, 2019 118.59 118.86 117.30 117.75 628,948 -0.26(-0.22%)
Jun 21, 2019 119.68 119.68 117.89 118.00 1,646,037 -1.68(-1.40%)
Jun 20, 2019 120.85 121.30 119.17 119.68 596,795 -0.01(-0.01%)
Jun 19, 2019 119.23 119.86 118.30 119.69 557,262 +0.48(+0.40%)
Jun 18, 2019 119.35 120.01 118.79 119.21 760,777 +0.31(+0.26%)
Jun 17, 2019 119.77 120.23 118.66 118.90 655,582 -0.41(-0.35%)
Jun 14, 2019 120.30 120.62 119.30 119.31 521,299 -0.92(-0.76%)
Jun 13, 2019 120.52 120.83 119.17 120.23 627,128 +0.16(+0.13%)
Jun 12, 2019 119.81 120.85 119.69 120.07 555,939 +0.38(+0.31%)
Jun 11, 2019 121.59 121.72 119.19 119.70 696,854 -1.00(-0.83%)
Jun 10, 2019 120.47 121.89 120.17 120.69 586,688 +1.02(+0.85%)
Jun 07, 2019 118.14 120.03 118.07 119.67 901,720 +2.47(+2.10%)
Jun 06, 2019 116.68 117.71 116.16 117.20 738,379 +0.47(+0.40%)
Jun 05, 2019 115.78 117.09 114.93 116.74 750,917 +1.38(+1.20%)
Jun 04, 2019 113.51 115.36 112.87 115.36 819,225 +2.91(+2.58%)
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.