Indicators

Broadridge Financial Solutions Llc (NY: BR )

197.65 +2.52 (+1.29%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.19	14.41	13.95	14.19	2,191,395	-0.12(-0.83%)
May 27, 2010	14.17	14.31	14.01	14.31	2,016,687	+0.34(+2.44%)
May 26, 2010	14.10	14.33	13.91	13.96	2,651,918	-0.07(-0.48%)
May 25, 2010	14.25	14.28	13.73	14.03	5,298,989	-0.44(-3.03%)
May 24, 2010	15.14	15.29	14.47	14.47	3,685,307	-0.74(-4.88%)
May 21, 2010	14.66	15.23	14.59	15.21	3,440,207	+0.43(+2.91%)
May 20, 2010	15.16	15.23	14.77	14.78	2,558,826	-0.59(-3.86%)
May 19, 2010	15.53	15.53	15.17	15.37	3,509,225	-0.25(-1.61%)
May 18, 2010	15.95	16.04	15.50	15.63	194,079	-0.19(-1.22%)
May 17, 2010	16.03	16.20	15.73	15.82	2,281,844	-0.21(-1.30%)
May 14, 2010	16.03	16.29	15.98	16.03	2,109,068	-0.29(-1.77%)
May 13, 2010	16.29	16.69	16.29	16.32	1,608,052	+0.04(+0.23%)
May 12, 2010	16.40	16.52	16.22	16.28	2,012,826	-0.05(-0.32%)
May 11, 2010	16.38	16.46	16.27	16.33	1,808,991	-0.18(-1.08%)
May 10, 2010	16.44	16.56	16.33	16.51	4,016,598	-0.31(-1.85%)
May 07, 2010	17.26	17.28	16.77	16.82	2,634,848	-0.44(-2.54%)
May 06, 2010	17.26	17.67	16.74	17.26	269	-0.18(-1.02%)
May 05, 2010	17.37	17.50	17.30	17.44	1,900,226	-0.15(-0.84%)
May 04, 2010	17.64	17.72	17.45	17.58	1,319,646	-0.22(-1.25%)

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.