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 28, 2006	67.10	66.90	66.27	66.77	6,948,074	-0.33(-0.49%)
Feb 27, 2006	67.36	67.42	66.92	67.10	4,777,958	-0.54(-0.80%)
Feb 24, 2006	67.24	67.93	67.24	67.64	4,687,468	+0.81(+1.22%)
Feb 23, 2006	66.67	67.25	66.59	66.82	5,706,483	-0.19(-0.29%)
Feb 22, 2006	67.05	67.30	66.82	67.02	9,223,267	-0.10(-0.14%)
Feb 21, 2006	66.97	67.75	66.85	67.11	8,732,870	+0.80(+1.21%)
Feb 17, 2006	65.84	66.45	65.76	66.31	3,850,512	+0.62(+0.95%)
Feb 16, 2006	65.01	65.69	65.01	65.69	4,210,713	+0.77(+1.19%)
Feb 15, 2006	65.01	65.37	64.68	64.92	5,815,340	+0.05(+0.08%)
Feb 14, 2006	64.47	65.11	64.25	64.87	5,996,994	-0.01(-0.02%)
Feb 13, 2006	64.49	65.50	64.46	64.88	4,628,313	+0.01(+0.02%)
Feb 10, 2006	64.97	65.20	64.30	64.87	6,673,231	-0.01(-0.02%)
Feb 09, 2006	65.62	66.12	64.65	64.88	6,530,474	-0.32(-0.49%)
Feb 08, 2006	65.19	65.38	64.12	65.20	7,797,456	+0.14(+0.22%)
Feb 07, 2006	66.06	66.10	65.02	65.06	6,671,340	-1.58(-2.37%)
Feb 06, 2006	66.73	67.10	66.36	66.64	4,597,925	+0.27(+0.41%)
Feb 03, 2006	67.13	67.23	66.34	66.36	5,595,060	-1.02(-1.52%)
Feb 02, 2006	67.46	67.93	66.70	67.39	6,966,307	-0.07(-0.10%)

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.