Broadridge Financial Solutions Llc (NY: BR )

194.12 -2.11 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 200.00 200.21 195.22 196.23 737,429 -4.31(-2.15%)
May 24, 2024 201.88 202.55 199.72 200.54 496,230 -1.15(-0.57%)
May 23, 2024 204.08 204.08 200.82 201.69 501,656 -2.27(-1.11%)
May 22, 2024 200.37 205.06 200.22 203.96 642,090 +3.99(+2.00%)
May 21, 2024 200.39 200.46 198.82 199.97 551,524 -0.42(-0.21%)
May 20, 2024 203.03 203.41 199.97 200.39 496,226 -3.10(-1.52%)
May 17, 2024 204.76 204.76 202.71 203.49 544,856 -0.54(-0.26%)
May 16, 2024 202.64 204.90 202.19 204.03 505,324 +1.91(+0.94%)
May 15, 2024 200.70 202.69 200.57 202.12 516,122 +2.25(+1.13%)
May 14, 2024 198.34 200.74 198.03 199.87 502,014 +2.07(+1.05%)
May 13, 2024 196.41 198.29 195.75 197.80 615,111 +2.11(+1.08%)
May 10, 2024 194.03 196.28 193.57 195.69 560,986 +2.63(+1.36%)
May 09, 2024 191.84 194.18 190.47 193.06 653,452 +2.60(+1.37%)
May 08, 2024 198.00 198.72 188.30 190.46 875,493 -10.90(-5.41%)
May 07, 2024 201.94 202.00 200.34 201.36 469,180 +0.68(+0.34%)
May 06, 2024 200.00 200.96 198.36 200.68 461,646 +1.83(+0.92%)
May 03, 2024 196.95 199.08 196.82 198.85 437,685 +3.50(+1.79%)
May 02, 2024 194.31 195.78 192.61 195.35 429,709 +1.92(+0.99%)
May 01, 2024 193.71 196.11 192.86 193.43 333,705 +0.02(+0.01%)
Apr 30, 2024 196.15 196.37 193.36 193.41 373,520 -2.88(-1.47%)
Apr 29, 2024 195.04 196.36 194.75 196.29 315,245 +2.14(+1.10%)
Apr 26, 2024 195.23 196.04 194.03 194.15 211,848 -1.41(-0.72%)
Apr 25, 2024 194.22 196.03 192.72 195.56 257,489 +0.48(+0.25%)
Apr 24, 2024 195.20 195.93 193.68 195.08 255,805 -0.83(-0.42%)
Apr 23, 2024 195.04 196.14 194.43 195.91 350,594 +1.68(+0.86%)
Apr 22, 2024 194.30 195.54 193.02 194.23 321,616 +0.85(+0.44%)
Apr 19, 2024 193.94 194.92 193.33 193.38 393,844 +0.40(+0.21%)
Apr 18, 2024 194.14 195.48 192.60 192.98 391,863 -0.47(-0.24%)
Apr 17, 2024 194.99 194.99 192.31 193.45 421,221 -0.16(-0.08%)
Apr 16, 2024 195.62 196.36 193.44 193.61 500,508 -2.06(-1.05%)
Apr 15, 2024 200.72 201.11 195.35 195.67 332,391 -3.16(-1.59%)
Apr 12, 2024 199.17 200.06 197.65 198.83 400,129 -1.92(-0.96%)
Apr 11, 2024 204.27 204.90 200.67 200.75 436,695 -2.82(-1.39%)
Apr 10, 2024 204.68 204.81 202.76 203.57 414,256 -3.67(-1.77%)
Apr 09, 2024 206.12 207.55 204.95 207.24 576,902 +2.37(+1.16%)
Apr 08, 2024 202.86 205.19 202.62 204.87 588,031 +2.12(+1.05%)
Apr 05, 2024 199.00 203.55 199.00 202.75 471,826 +4.16(+2.09%)
Apr 04, 2024 201.10 202.82 198.53 198.59 300,962 -0.89(-0.45%)
Apr 03, 2024 202.00 202.03 198.72 199.48 465,440 -3.10(-1.53%)
Apr 02, 2024 202.05 203.02 201.05 202.58 317,810 -0.65(-0.32%)
Apr 01, 2024 204.26 204.47 203.01 203.23 188,157 -1.63(-0.80%)
Mar 28, 2024 204.43 205.61 205.36 204.86 368,237 +1.02(+0.50%)
Mar 27, 2024 203.25 203.98 201.94 203.84 362,147 +2.13(+1.06%)
Mar 26, 2024 202.27 202.93 200.82 201.71 326,979 -0.63(-0.31%)
Mar 25, 2024 203.50 203.78 202.01 202.34 312,264 -1.17(-0.57%)
Mar 22, 2024 206.15 206.15 202.76 203.51 325,733 -2.54(-1.23%)
Mar 21, 2024 204.59 206.59 203.87 206.05 340,129 +1.89(+0.93%)
Mar 20, 2024 202.50 204.26 202.50 204.16 323,175 +1.91(+0.94%)
Mar 19, 2024 199.85 202.36 199.72 202.25 405,954 +2.77(+1.39%)
Mar 18, 2024 200.90 201.20 199.26 199.48 462,989 -0.72(-0.36%)
Mar 15, 2024 197.95 200.31 197.95 200.20 856,894 +0.47(+0.24%)
Mar 14, 2024 202.49 203.12 198.78 199.73 355,119 -2.45(-1.21%)
Mar 13, 2024 203.32 204.14 201.78 202.18 351,014 -1.03(-0.50%)
Mar 12, 2024 201.37 204.13 200.82 203.21 363,706 +1.64(+0.82%)
Mar 11, 2024 202.26 202.90 200.36 201.56 297,880 -1.19(-0.58%)
Mar 08, 2024 204.10 204.83 201.95 202.75 448,640 -1.34(-0.66%)
Mar 07, 2024 203.57 205.12 202.78 204.09 521,420 +1.87(+0.93%)
Mar 06, 2024 201.72 203.98 200.85 202.22 467,339 +1.81(+0.90%)
Mar 05, 2024 204.47 204.47 198.98 200.41 418,339 -4.34(-2.12%)
Mar 04, 2024 202.43 204.81 202.43 204.75 462,872 +1.81(+0.89%)
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.