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 (%)
Nov 30, 2021 166.65 166.79 160.14 160.58 1,354,945 -6.61(-3.95%)
Nov 29, 2021 164.87 167.69 163.41 167.19 633,218 +3.75(+2.30%)
Nov 26, 2021 163.62 165.86 163.00 163.43 399,710 -1.49(-0.90%)
Nov 24, 2021 163.66 165.63 163.51 164.92 758,490 +0.07(+0.04%)
Nov 23, 2021 165.84 165.84 163.39 164.85 444,555 -0.96(-0.58%)
Nov 22, 2021 165.79 167.70 165.79 165.82 617,361 -0.06(-0.03%)
Nov 19, 2021 165.22 166.53 164.62 165.87 564,838 +1.08(+0.65%)
Nov 18, 2021 166.37 166.37 164.67 164.80 334,965 -1.57(-0.94%)
Nov 17, 2021 168.37 168.45 165.37 166.37 360,081 -2.35(-1.39%)
Nov 16, 2021 168.51 170.21 167.54 168.72 264,677 +0.04(+0.02%)
Nov 15, 2021 168.94 169.78 168.11 168.68 319,712 +0.45(+0.27%)
Nov 12, 2021 167.45 169.11 166.92 168.24 657,640 +0.78(+0.47%)
Nov 11, 2021 170.30 170.30 167.37 167.45 364,384 -2.90(-1.70%)
Nov 10, 2021 169.63 170.35 529,680 +0.45(+0.26%)
Nov 09, 2021 166.86 170.10 165.85 169.90 515,624 +3.13(+1.88%)
Nov 08, 2021 166.44 167.17 165.01 166.77 691,167 +1.20(+0.72%)
Nov 05, 2021 163.92 165.82 163.38 165.57 566,055 +2.32(+1.42%)
Nov 04, 2021 162.22 164.45 162.07 163.24 648,960 +1.43(+0.88%)
Nov 03, 2021 167.09 168.04 158.61 161.81 937,338 -8.57(-5.03%)
Nov 02, 2021 169.56 171.19 168.84 170.39 781,743 +1.55(+0.92%)
Nov 01, 2021 170.43 169.71 166.72 168.84 630,713 -1.11(-0.66%)
Oct 29, 2021 170.78 171.86 168.28 169.95 829,098 -1.15(-0.67%)
Oct 28, 2021 173.27 173.75 170.30 171.10 535,248 -1.60(-0.93%)
Oct 27, 2021 175.71 175.84 171.98 172.70 574,325 -2.79(-1.59%)
Oct 26, 2021 175.34 175.49 488,538 +0.76(+0.44%)
Oct 25, 2021 174.93 175.90 174.40 174.73 387,997 -0.61(-0.35%)
Oct 22, 2021 173.70 176.08 173.28 175.34 401,427 +1.67(+0.96%)
Oct 21, 2021 172.50 174.28 171.92 173.67 408,251 +0.97(+0.56%)
Oct 20, 2021 172.73 174.55 172.04 172.70 606,478 +0.35(+0.20%)
Oct 19, 2021 169.95 172.35 169.03 172.35 523,890 +2.77(+1.63%)
Oct 18, 2021 170.99 170.99 169.15 169.58 776,318 -1.83(-1.07%)
Oct 15, 2021 170.29 171.52 170.02 171.41 509,904 +1.80(+1.06%)
Oct 14, 2021 165.74 169.74 165.28 169.61 703,424 +5.12(+3.12%)
Oct 13, 2021 162.96 164.59 161.71 164.48 380,212 +1.87(+1.15%)
Oct 12, 2021 161.20 163.30 160.36 162.62 468,447 +2.27(+1.41%)
Oct 11, 2021 160.66 161.44 159.66 160.35 580,467 -0.58(-0.36%)
Oct 08, 2021 160.98 161.47 160.43 160.93 371,531 +0.04(+0.02%)
Oct 07, 2021 159.85 160.91 159.33 160.89 623,948 +1.83(+1.15%)
Oct 06, 2021 155.28 159.13 155.28 159.06 675,095 +2.42(+1.54%)
Oct 05, 2021 155.29 157.02 153.45 156.64 605,978 +1.80(+1.16%)
Oct 04, 2021 157.01 158.09 153.74 154.84 721,571 -3.30(-2.09%)
Oct 01, 2021 159.54 159.55 156.38 158.15 667,633 -0.59(-0.37%)
Sep 30, 2021 161.17 162.19 158.71 158.74 788,678 -1.68(-1.04%)
Sep 29, 2021 159.62 161.74 158.67 160.41 567,582 +1.49(+0.94%)
Sep 28, 2021 159.19 159.81 157.93 158.93 751,899 -1.33(-0.83%)
Sep 27, 2021 160.56 160.95 159.40 160.26 347,160 -0.73(-0.46%)
Sep 24, 2021 159.73 161.28 158.91 161.00 442,714 +0.90(+0.56%)
Sep 23, 2021 157.14 160.62 157.14 160.10 571,690 +3.78(+2.42%)
Sep 22, 2021 155.30 156.60 153.84 156.32 661,959 +1.51(+0.98%)
Sep 21, 2021 157.44 157.46 154.56 154.80 484,095 -1.84(-1.17%)
Sep 20, 2021 157.02 158.38 154.96 156.64 518,679 -2.02(-1.27%)
Sep 17, 2021 160.17 161.37 158.44 158.66 756,561 -2.00(-1.24%)
Sep 16, 2021 161.95 162.24 160.60 160.66 334,465 -0.94(-0.58%)
Sep 15, 2021 161.65 162.39 160.80 161.60 263,180 -0.02(-0.01%)
Sep 14, 2021 162.53 162.53 160.76 161.62 478,910 +0.00(+0.00%)
Sep 13, 2021 161.91 162.75 160.79 161.62 488,617 +0.33(+0.21%)
Sep 10, 2021 162.91 163.27 160.76 161.29 395,334 -0.73(-0.45%)
Sep 09, 2021 162.90 164.03 162.01 162.02 820,102 -1.03(-0.63%)
Sep 08, 2021 160.10 163.03 160.10 163.05 446,321 +2.88(+1.80%)
Sep 07, 2021 162.18 162.29 159.91 160.17 339,706 -1.87(-1.15%)
Sep 03, 2021 162.07 163.05 161.83 162.04 347,516 -0.26(-0.16%)
Sep 02, 2021 162.90 163.31 161.60 162.30 336,247 -0.39(-0.24%)
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.