Indicators

Broadridge Financial Solutions Llc (NY: BR )

200.54 -1.15 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	136.47	136.57	133.63	133.66	745,435	-3.33(-2.43%)
Jan 28, 2021	137.48	139.04	135.73	136.99	713,216	+1.13(+0.84%)
Jan 27, 2021	142.04	142.43	135.82	135.86	1,429,410	-7.72(-5.38%)
Jan 26, 2021	143.21	144.17	141.74	143.58	581,396	+1.06(+0.74%)
Jan 25, 2021	140.86	142.56	140.21	142.52	766,998	+1.64(+1.16%)
Jan 22, 2021	142.33	142.84	140.74	140.88	900,845	-2.04(-1.43%)
Jan 21, 2021	144.06	145.30	142.61	142.92	534,053	-1.31(-0.91%)
Jan 20, 2021	144.28	144.37	142.40	144.24	436,761	+0.88(+0.61%)
Jan 19, 2021	144.22	144.64	142.90	143.36	406,722	-0.01(-0.01%)
Jan 15, 2021	144.76	145.75	142.70	143.37	731,163	-1.89(-1.30%)
Jan 14, 2021	146.06	146.63	145.07	145.26	484,959	-0.62(-0.42%)
Jan 13, 2021	146.70	147.62	145.06	145.88	728,890	-0.51(-0.35%)
Jan 12, 2021	146.02	147.09	145.81	146.39	541,584	-0.24(-0.16%)
Jan 11, 2021	146.49	147.29	145.76	146.62	472,920	-1.13(-0.77%)
Jan 08, 2021	147.58	149.55	146.32	147.76	611,487	+0.56(+0.38%)
Jan 07, 2021	147.44	149.79	146.72	147.20	1,034,312	-0.15(-0.10%)
Jan 06, 2021	144.72	147.64	143.22	147.35	805,984	+3.84(+2.68%)
Jan 05, 2021	142.60	144.23	141.34	143.51	764,897	+0.20(+0.14%)

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.