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, 2008	8.277	8.439	8.166	8.439	393,366	+0.16(+1.97%)
Nov 26, 2008	7.899	8.314	7.840	8.277	1,143,221	+0.19(+2.29%)
Nov 25, 2008	7.647	8.092	7.403	8.092	1,314,837	+0.53(+7.05%)
Nov 24, 2008	7.596	7.773	7.403	7.559	1,660,745	+0.06(+0.79%)
Nov 21, 2008	7.470	7.544	6.818	7.499	1,654,132	+0.30(+4.22%)
Nov 20, 2008	7.855	7.855	7.196	7.196	1,339,887	-0.74(-9.33%)
Nov 19, 2008	8.143	8.277	7.899	7.936	1,893,633	-0.15(-1.83%)
Nov 18, 2008	8.225	8.425	7.877	8.084	1,817,519	-0.10(-1.18%)
Nov 17, 2008	8.173	8.462	8.099	8.180	1,371,434	-0.04(-0.45%)
Nov 14, 2008	8.884	9.091	8.151	8.217	2,180,860	-0.79(-8.79%)
Nov 13, 2008	8.617	9.017	7.943	9.009	1,414,604	+0.41(+4.82%)
Nov 12, 2008	9.061	9.069	8.551	8.595	1,136,717	-0.56(-6.14%)
Nov 11, 2008	9.491	9.587	8.995	9.158	1,065,470	-0.44(-4.63%)
Nov 10, 2008	9.646	9.890	9.483	9.602	895,761	+0.11(+1.17%)
Nov 07, 2008	9.446	9.772	9.232	9.491	1,333,234	+0.02(+0.23%)
Nov 06, 2008	8.898	10.33	8.884	9.468	2,009,313	+0.59(+6.67%)
Nov 05, 2008	9.106	9.380	8.854	8.876	1,335,865	-0.45(-4.84%)
Nov 04, 2008	9.306	9.424	9.113	9.328	1,657,542	+0.19(+2.02%)

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.