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 (%)
Nov 28, 2003	18.68	18.75	18.54	18.58	605,736	-0.13(-0.71%)
Nov 26, 2003	18.55	18.82	18.55	18.72	861,672	+0.13(+0.68%)
Nov 25, 2003	18.57	18.57	18.57	18.59	1,303,177	+0.04(+0.24%)
Nov 24, 2003	18.45	18.55	18.43	18.55	1,093,567	+0.10(+0.52%)
Nov 21, 2003	18.51	18.51	18.41	18.45	1,390,155	-0.03(-0.16%)
Nov 20, 2003	18.44	18.80	18.42	18.48	2,292,749	+0.04(+0.24%)
Nov 19, 2003	18.40	18.53	18.39	18.44	1,768,453	+0.05(+0.28%)
Nov 18, 2003	18.40	18.43	18.20	18.38	1,439,046	+0.02(+0.10%)
Nov 17, 2003	18.30	18.53	18.23	18.37	1,124,765	-0.16(-0.88%)
Nov 14, 2003	18.29	18.71	18.29	18.53	2,183,892	+0.20(+1.11%)
Nov 13, 2003	18.08	18.34	17.99	18.33	1,620,969	+0.35(+1.94%)
Nov 12, 2003	17.76	18.00	17.75	17.98	1,113,825	+0.19(+1.04%)
Nov 11, 2003	17.68	17.78	17.68	17.79	770,237	+0.06(+0.33%)
Nov 10, 2003	17.75	17.92	17.67	17.73	807,918	-0.08(-0.46%)
Nov 07, 2003	17.76	17.86	17.68	17.81	1,260,499	+0.06(+0.31%)
Nov 06, 2003	17.75	17.89	17.62	17.76	1,491,584	+0.14(+0.78%)
Nov 05, 2003	17.58	17.70	17.51	17.62	1,673,777	-0.01(-0.08%)
Nov 04, 2003	17.68	17.83	17.56	17.64	1,698,088	-0.31(-1.71%)

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.