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 29, 2019	113.61	114.90	113.15	114.37	307,948	+0.56(+0.50%)
Nov 27, 2019	114.46	114.46	113.21	113.81	439,478	-0.27(-0.23%)
Nov 26, 2019	112.16	114.26	112.14	114.08	871,147	+1.78(+1.58%)
Nov 25, 2019	112.30	112.87	112.07	112.30	420,541	+0.25(+0.22%)
Nov 22, 2019	112.41	112.59	110.71	112.05	449,429	-0.14(-0.12%)
Nov 21, 2019	113.15	113.37	111.46	112.19	717,028	-1.01(-0.89%)
Nov 20, 2019	112.61	114.16	112.19	113.20	537,076	+0.36(+0.32%)
Nov 19, 2019	111.29	113.18	110.76	112.84	791,245	+1.35(+1.21%)
Nov 18, 2019	111.13	112.24	110.76	111.49	617,570	+0.73(+0.66%)
Nov 15, 2019	110.79	110.79	109.75	110.76	617,411	+0.40(+0.36%)
Nov 14, 2019	110.05	110.39	109.42	110.36	594,787	+0.46(+0.42%)
Nov 13, 2019	109.12	110.32	109.05	109.90	386,421	+0.59(+0.54%)
Nov 12, 2019	109.46	110.13	108.92	109.30	510,703	-0.36(-0.33%)
Nov 11, 2019	110.07	110.77	109.10	109.67	430,813	-0.89(-0.80%)
Nov 08, 2019	110.93	111.40	108.76	110.55	514,112	-0.83(-0.75%)
Nov 07, 2019	108.36	111.84	108.01	111.38	900,122	+3.36(+3.12%)
Nov 06, 2019	109.53	110.63	106.46	108.02	1,662,815	-6.06(-5.32%)
Nov 05, 2019	114.42	114.88	113.13	114.08	763,028	-0.06(-0.06%)
Nov 04, 2019	116.68	116.73	114.02	114.15	457,887	-2.16(-1.86%)

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.