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 (%)
Dec 31, 2018	87.29	88.30	86.85	87.86	641,867	+1.02(+1.18%)
Dec 28, 2018	87.87	88.13	85.84	86.84	735,862	-0.67(-0.76%)
Dec 27, 2018	86.37	87.66	84.66	87.50	833,013	+0.32(+0.37%)
Dec 26, 2018	84.22	87.36	83.38	87.18	1,057,829	+3.40(+4.05%)
Dec 24, 2018	85.19	85.38	83.62	83.79	701,463	-1.95(-2.28%)
Dec 21, 2018	87.35	88.93	85.48	85.74	2,051,915	-1.58(-1.81%)
Dec 20, 2018	87.09	88.13	85.58	87.32	1,506,767	-0.49(-0.56%)
Dec 19, 2018	87.67	90.65	87.18	87.81	1,782,526	+0.17(+0.20%)
Dec 18, 2018	87.31	87.99	86.49	87.64	1,186,865	+1.11(+1.29%)
Dec 17, 2018	87.99	88.46	85.87	86.52	1,747,363	-1.68(-1.90%)
Dec 14, 2018	88.45	89.55	87.94	88.20	1,185,684	-1.17(-1.31%)
Dec 13, 2018	91.20	91.48	89.15	89.37	791,262	-1.46(-1.60%)
Dec 12, 2018	90.90	92.58	90.74	90.83	1,093,804	+1.09(+1.21%)
Dec 11, 2018	91.57	92.06	88.80	89.74	814,935	-0.54(-0.59%)
Dec 10, 2018	89.62	90.78	88.53	90.27	793,863	+0.67(+0.75%)
Dec 07, 2018	91.26	92.25	88.88	89.60	1,006,298	-1.89(-2.07%)
Dec 06, 2018	91.71	92.52	89.72	91.49	1,713,671	-2.15(-2.30%)
Dec 04, 2018	94.84	95.57	92.93	93.64	2,092,520	-1.42(-1.49%)

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.