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 30, 2009	16.21	16.30	15.87	16.27	1,077,314	+0.01(+0.09%)
Nov 27, 2009	16.42	16.49	16.22	16.26	332,622	-0.50(-3.00%)
Nov 25, 2009	16.78	16.84	16.71	16.76	349,795	-0.04(-0.22%)
Nov 24, 2009	16.90	16.96	16.67	16.80	752,446	-0.05(-0.31%)
Nov 23, 2009	16.59	16.93	16.59	16.85	712,754	+0.37(+2.25%)
Nov 20, 2009	16.43	16.56	16.33	16.48	935,216	+0.05(+0.32%)
Nov 19, 2009	16.60	17.19	16.34	16.43	1,367,058	-0.22(-1.33%)
Nov 18, 2009	16.86	16.88	16.62	16.65	1,151,343	-0.29(-1.70%)
Nov 17, 2009	16.93	17.11	16.76	16.94	1,270,255	-0.04(-0.22%)
Nov 16, 2009	16.67	17.10	16.50	16.98	1,184,932	+0.44(+2.64%)
Nov 13, 2009	16.39	16.64	16.33	16.54	635,704	+0.16(+0.99%)
Nov 12, 2009	16.54	16.81	16.36	16.38	1,215,126	-0.13(-0.76%)
Nov 11, 2009	16.92	16.93	16.32	16.50	1,585,488	-0.38(-2.24%)
Nov 10, 2009	16.92	17.08	16.80	16.88	1,488,804	-0.16(-0.96%)
Nov 09, 2009	16.69	17.05	16.66	17.04	1,073,628	+0.35(+2.08%)
Nov 06, 2009	16.30	16.73	16.22	16.70	1,252,672	+0.32(+1.94%)
Nov 05, 2009	16.17	16.42	16.07	16.38	1,192,371	+0.36(+2.27%)
Nov 04, 2009	16.13	16.33	15.99	16.02	1,136,920	-0.11(-0.69%)
Nov 03, 2009	15.55	16.20	15.39	16.13	2,040,998	+0.70(+4.56%)

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.