Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

196.00 +0.87 (+0.44%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.24 16.33 15.99 16.02 911,405 -0.21(-1.27%)
Jan 28, 2010 16.25 16.30 16.05 16.22 686,332 -0.06(-0.36%)
Jan 27, 2010 16.17 16.28 16.02 16.28 732,189 +0.11(+0.68%)
Jan 26, 2010 16.22 16.31 16.14 16.17 535,619 -0.10(-0.63%)
Jan 25, 2010 16.36 16.36 16.20 16.27 456,228 -0.05(-0.32%)
Jan 22, 2010 16.39 16.62 16.33 16.33 664,198 -0.07(-0.40%)
Jan 21, 2010 16.61 16.71 16.33 16.39 717,352 -0.25(-1.51%)
Jan 20, 2010 16.61 16.71 16.33 16.64 854,000 -0.10(-0.57%)
Jan 19, 2010 16.58 16.78 16.48 16.74 952,424 +0.22(+1.34%)
Jan 15, 2010 16.96 16.52 16.52 16.52 780,985 -0.42(-2.48%)
Jan 14, 2010 16.71 17.02 16.66 16.94 720,383 +0.14(+0.83%)
Jan 13, 2010 16.64 16.83 16.59 16.80 415,584 +0.16(+0.98%)
Jan 12, 2010 16.76 16.76 16.52 16.64 650,961 -0.16(-0.97%)
Jan 11, 2010 16.81 16.92 16.61 16.80 760,935 +0.05(+0.31%)
Jan 08, 2010 16.52 16.81 16.52 16.75 483,741 +0.13(+0.75%)
Jan 07, 2010 16.59 16.67 16.41 16.62 565,912 +0.07(+0.40%)
Jan 06, 2010 16.58 16.70 16.47 16.55 501,771 -0.11(-0.66%)
Jan 05, 2010 16.76 16.79 16.55 16.67 675,674 -0.07(-0.40%)
Jan 04, 2010 16.75 16.88 16.66 16.73 837,931 +0.10(+0.58%)
Dec 31, 2009 16.78 16.64 16.64 16.64 489,014 -0.13(-0.79%)
Dec 30, 2009 16.78 16.89 16.72 16.77 299,383 -0.01(-0.09%)
Dec 29, 2009 16.98 17.00 16.78 16.78 529,138 -0.13(-0.78%)
Dec 28, 2009 16.98 17.05 16.86 16.92 423,031 -0.02(-0.13%)
Dec 24, 2009 16.83 16.96 16.82 16.94 140,106 +0.10(+0.57%)
Dec 23, 2009 16.83 16.93 16.71 16.84 593,151 +0.08(+0.48%)
Dec 22, 2009 16.60 16.76 16.55 16.76 988,479 +0.20(+1.20%)
Dec 21, 2009 16.72 16.89 16.50 16.56 689,768 -0.05(-0.31%)
Dec 18, 2009 16.32 16.62 16.27 16.61 1,729,069 +0.35(+2.13%)
Dec 17, 2009 16.46 16.54 16.22 16.27 1,033,213 -0.37(-2.22%)
Dec 16, 2009 16.67 16.73 16.50 16.64 879,844 -0.03(-0.18%)
Dec 15, 2009 16.63 16.71 16.57 16.67 935,321 -0.08(-0.48%)
Dec 14, 2009 16.84 16.91 16.42 16.75 1,511,897 +0.01(+0.09%)
Dec 11, 2009 16.85 16.98 16.68 16.73 674,873 -0.19(-1.13%)
Dec 10, 2009 16.88 17.00 16.80 16.92 447,913 +0.13(+0.79%)
Dec 09, 2009 16.69 16.83 16.56 16.79 751,215 +0.04(+0.22%)
Dec 08, 2009 16.93 16.94 16.64 16.75 1,021,741 -0.15(-0.92%)
Dec 07, 2009 16.93 17.03 16.78 16.91 652,652 -0.02(-0.13%)
Dec 04, 2009 16.80 16.95 16.70 16.93 860,308 +0.32(+1.95%)
Dec 03, 2009 16.79 16.90 16.60 16.61 902,831 -0.11(-0.66%)
Dec 02, 2009 16.38 16.81 16.34 16.72 1,076,769 +0.38(+2.30%)
Dec 01, 2009 16.25 16.44 16.18 16.34 1,012,667 +0.13(+0.82%)
Nov 30, 2009 16.14 16.23 15.81 16.21 1,081,724 +0.01(+0.09%)
Nov 27, 2009 16.35 16.42 16.16 16.19 333,984 -0.50(-3.00%)
Nov 25, 2009 16.71 16.77 16.64 16.69 351,227 -0.04(-0.22%)
Nov 24, 2009 16.83 16.89 16.61 16.73 755,526 -0.05(-0.31%)
Nov 23, 2009 16.53 16.86 16.53 16.78 715,672 +0.37(+2.25%)
Nov 20, 2009 16.36 16.50 16.26 16.41 939,045 +0.05(+0.32%)
Nov 19, 2009 16.53 17.12 16.27 16.36 1,372,655 -0.22(-1.33%)
Nov 18, 2009 16.79 16.81 16.55 16.58 1,156,057 -0.29(-1.70%)
Nov 17, 2009 16.86 17.04 16.69 16.87 1,275,456 -0.04(-0.22%)
Nov 16, 2009 16.60 17.03 16.43 16.91 1,189,783 +0.43(+2.64%)
Nov 13, 2009 16.32 16.57 16.26 16.47 638,307 +0.16(+1.00%)
Nov 12, 2009 16.47 16.74 16.30 16.31 1,220,101 -0.13(-0.76%)
Nov 11, 2009 16.85 16.86 16.25 16.44 1,591,979 -0.38(-2.24%)
Nov 10, 2009 16.85 17.01 16.73 16.81 1,494,899 -0.16(-0.96%)
Nov 09, 2009 16.62 16.98 16.59 16.98 1,078,023 +0.35(+2.08%)
Nov 06, 2009 16.24 16.66 16.16 16.63 1,257,801 +0.32(+1.94%)
Nov 05, 2009 16.10 16.36 16.00 16.31 1,197,253 +0.36(+2.27%)
Nov 04, 2009 16.06 16.27 15.92 15.95 1,141,575 -0.11(-0.69%)
Nov 03, 2009 15.49 16.13 15.33 16.06 2,049,354 +0.70(+4.56%)
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.