Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

196.21 -0.75 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.65 18.69 18.51 18.59 599,833 -0.09(-0.47%)
Sep 27, 2012 18.54 18.73 18.45 18.68 311,324 +0.19(+1.03%)
Sep 26, 2012 18.49 18.57 18.35 18.49 658,929 +0.01(+0.04%)
Sep 25, 2012 18.84 18.92 18.47 18.48 559,772 -0.30(-1.61%)
Sep 24, 2012 18.74 18.89 18.63 18.78 606,236 -0.12(-0.63%)
Sep 21, 2012 19.12 19.16 18.88 18.90 976,851 -0.11(-0.59%)
Sep 20, 2012 18.93 19.04 18.90 19.01 365,336 -0.01(-0.04%)
Sep 19, 2012 19.03 19.18 18.94 19.02 520,998 -0.02(-0.08%)
Sep 18, 2012 19.05 19.12 18.99 19.04 528,348 -0.04(-0.21%)
Sep 17, 2012 19.23 19.28 19.04 19.08 591,267 -0.22(-1.16%)
Sep 14, 2012 19.12 19.32 19.10 19.30 858,659 +0.18(+0.96%)
Sep 13, 2012 19.02 19.16 18.84 19.12 677,927 +0.10(+0.50%)
Sep 12, 2012 19.06 19.15 18.87 19.02 484,571 +0.00(+0.00%)
Sep 11, 2012 18.98 19.10 18.91 19.02 640,568 -0.02(-0.08%)
Sep 10, 2012 18.97 19.14 18.88 19.04 613,317 +0.09(+0.50%)
Sep 07, 2012 19.01 19.06 18.80 18.94 961,740 -0.08(-0.42%)
Sep 06, 2012 19.02 19.04 18.94 19.02 1,328,543 +0.02(+0.12%)
Sep 05, 2012 18.99 19.04 18.86 19.00 965,541 -0.02(-0.12%)
Sep 04, 2012 18.74 19.02 18.59 19.02 975,044 +0.29(+1.56%)
Aug 31, 2012 18.63 18.96 18.63 18.73 1,017,424 +0.20(+1.07%)
Aug 30, 2012 18.83 18.95 18.51 18.53 1,381,478 -0.42(-2.21%)
Aug 29, 2012 18.74 18.98 18.65 18.95 684,128 +0.28(+1.48%)
Aug 27, 2012 18.66 18.85 18.64 18.67 737,355 +0.01(+0.04%)
Aug 24, 2012 18.52 18.75 18.44 18.66 848,380 +0.11(+0.60%)
Aug 23, 2012 18.60 18.63 18.44 18.55 620,105 -0.04(-0.21%)
Aug 22, 2012 18.80 18.84 18.49 18.59 927,699 -0.22(-1.18%)
Aug 21, 2012 18.61 18.89 18.59 18.82 870,542 +0.23(+1.23%)
Aug 20, 2012 18.34 18.78 18.33 18.59 1,118,330 +0.25(+1.38%)
Aug 17, 2012 18.22 18.36 18.22 18.33 963,673 +0.11(+0.61%)
Aug 16, 2012 18.13 18.44 18.10 18.22 1,203,221 +0.13(+0.70%)
Aug 15, 2012 17.87 18.13 17.83 18.10 814,704 +0.24(+1.33%)
Aug 14, 2012 17.64 17.90 17.64 17.86 1,035,276 +0.31(+1.76%)
Aug 13, 2012 17.19 17.57 16.85 17.55 962,802 +0.07(+0.41%)
Aug 10, 2012 17.26 17.50 17.10 17.48 522,875 +0.08(+0.45%)
Aug 09, 2012 17.00 17.49 16.71 17.40 1,520,495 +0.58(+3.43%)
Aug 08, 2012 16.66 16.85 16.62 16.82 436,024 +0.08(+0.47%)
Aug 07, 2012 16.62 16.87 16.57 16.74 567,079 +0.17(+1.05%)
Aug 06, 2012 16.55 16.71 16.43 16.57 393,054 +0.03(+0.19%)
Aug 03, 2012 16.32 16.63 16.27 16.54 675,258 +0.40(+2.45%)
Aug 02, 2012 16.34 16.43 16.05 16.14 1,275,168 -0.30(-1.83%)
Aug 01, 2012 16.77 16.82 16.44 16.44 514,357 -0.30(-1.80%)
Jul 31, 2012 16.91 16.91 16.70 16.74 817,711 -0.22(-1.31%)
Jul 30, 2012 16.89 17.09 16.89 16.96 404,755 +0.06(+0.37%)
Jul 27, 2012 16.72 16.98 16.62 16.90 588,497 +0.23(+1.38%)
Jul 26, 2012 16.64 16.75 16.55 16.67 563,316 +0.18(+1.10%)
Jul 25, 2012 16.40 16.55 16.34 16.49 326,585 +0.12(+0.72%)
Jul 24, 2012 16.66 16.67 16.28 16.37 545,705 -0.22(-1.33%)
Jul 23, 2012 16.73 16.74 16.49 16.59 594,466 -0.35(-2.05%)
Jul 20, 2012 17.10 17.19 16.93 16.94 296,622 -0.28(-1.65%)
Jul 19, 2012 17.24 17.36 17.19 17.23 619,619 +0.06(+0.37%)
Jul 18, 2012 17.12 17.34 17.12 17.16 690,959 -0.02(-0.09%)
Jul 17, 2012 17.08 17.20 16.92 17.18 516,703 +0.12(+0.70%)
Jul 16, 2012 16.91 17.15 16.81 17.06 543,912 +0.17(+0.98%)
Jul 13, 2012 16.71 16.92 16.70 16.89 856,252 +0.17(+1.04%)
Jul 12, 2012 16.55 16.77 16.52 16.72 719,215 +0.04(+0.24%)
Jul 11, 2012 16.57 16.69 16.48 16.68 900,801 +0.11(+0.67%)
Jul 10, 2012 16.58 16.66 16.43 16.57 592,470 +0.09(+0.58%)
Jul 09, 2012 16.55 16.61 16.43 16.47 343,523 -0.13(-0.76%)
Jul 06, 2012 16.78 16.88 16.58 16.60 564,937 -0.24(-1.41%)
Jul 05, 2012 16.93 17.03 16.84 16.84 698,106 -0.17(-1.02%)
Jul 03, 2012 16.93 17.01 16.93 17.01 333,669 +0.11(+0.65%)
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.