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, 2009	11.48	12.28	11.42	11.83	0	+0.17(+1.46%)
Feb 26, 2009	11.94	12.20	11.58	11.66	2,566,361	-0.01(-0.06%)
Feb 25, 2009	11.76	11.91	11.51	11.67	3,116,646	-0.10(-0.88%)
Feb 24, 2009	11.68	11.82	11.29	11.77	2,690,834	+0.16(+1.40%)
Feb 23, 2009	12.04	12.34	11.53	11.61	2,417,958	-0.20(-1.69%)
Feb 20, 2009	11.73	12.11	11.66	11.81	2,190,413	-0.25(-2.09%)
Feb 19, 2009	12.19	12.52	12.01	12.06	2,240,975	+0.01(+0.12%)
Feb 18, 2009	12.27	12.31	11.96	12.05	1,790,180	-0.20(-1.63%)
Feb 17, 2009	12.23	12.48	11.86	12.25	2,333,371	-0.26(-2.07%)
Feb 13, 2009	12.22	12.79	12.02	12.51	2,513,622	+0.28(+2.30%)
Feb 12, 2009	11.71	12.26	11.55	12.22	2,218,627	+0.30(+2.48%)
Feb 11, 2009	11.85	12.02	11.68	11.93	1,263,253	+0.16(+1.38%)
Feb 10, 2009	11.74	12.39	11.65	11.77	2,913,974	-0.12(-1.00%)
Feb 09, 2009	11.70	11.99	11.41	11.88	2,018,751	+0.21(+1.84%)
Feb 06, 2009	11.24	11.74	11.20	11.67	2,499,360	+0.48(+4.30%)
Feb 05, 2009	10.84	11.37	10.80	11.19	2,256,717	+0.30(+2.79%)
Feb 04, 2009	11.03	11.38	10.68	10.88	2,740,082	-0.11(-1.01%)
Feb 03, 2009	10.48	11.17	10.43	11.00	3,473,965	+0.78(+7.69%)

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.