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 (%)
Feb 27, 2004	21.12	21.82	21.12	21.67	1,233,487	+0.21(+1.00%)
Feb 26, 2004	21.21	21.76	21.20	21.46	1,724,019	+0.25(+1.17%)
Feb 25, 2004	20.95	21.27	20.85	21.21	969,043	+0.26(+1.24%)
Feb 24, 2004	20.66	20.99	20.61	20.95	1,744,953	+0.25(+1.22%)
Feb 23, 2004	20.69	20.73	20.57	20.70	1,151,912	+0.01(+0.05%)
Feb 20, 2004	20.73	20.82	20.59	20.69	1,276,841	-0.02(-0.11%)
Feb 19, 2004	20.99	21.01	20.70	20.71	1,966,449	-0.17(-0.83%)
Feb 18, 2004	20.95	21.05	20.77	20.88	1,272,384	-0.05(-0.25%)
Feb 17, 2004	20.97	20.99	20.84	20.94	1,662,027	+0.20(+0.98%)
Feb 13, 2004	21.02	21.02	20.68	20.73	1,736,579	-0.26(-1.25%)
Feb 12, 2004	20.98	21.08	20.63	20.99	1,680,395	+0.27(+1.30%)
Feb 11, 2004	20.62	20.90	20.34	20.72	2,407,414	+0.06(+0.27%)
Feb 10, 2004	20.29	20.72	20.26	20.67	2,141,349	+0.49(+2.44%)
Feb 09, 2004	19.95	20.34	19.93	20.18	1,767,913	+0.27(+1.38%)
Feb 06, 2004	19.90	20.05	19.86	19.90	1,480,239	+0.19(+0.94%)
Feb 05, 2004	19.95	20.02	19.50	19.72	3,217,764	-0.22(-1.10%)
Feb 04, 2004	20.28	20.36	19.85	19.94	1,981,170	-0.34(-1.70%)
Feb 03, 2004	20.29	20.46	20.18	20.28	1,699,303	-0.01(-0.04%)

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.