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 29, 2016	48.89	49.34	48.59	48.61	719,524	-0.38(-0.78%)
Feb 26, 2016	49.17	49.42	48.86	48.99	456,066	-0.04(-0.09%)
Feb 25, 2016	48.38	49.04	48.00	49.03	864,184	+0.78(+1.62%)
Feb 24, 2016	48.42	48.53	47.83	48.25	827,610	-0.69(-1.42%)
Feb 23, 2016	48.50	49.29	48.38	48.95	1,322,974	+0.33(+0.68%)
Feb 22, 2016	48.65	48.90	48.39	48.62	981,394	+0.34(+0.70%)
Feb 19, 2016	48.02	48.45	47.94	48.28	794,187	+0.20(+0.41%)
Feb 18, 2016	48.00	48.13	47.64	48.08	1,104,296	+0.08(+0.16%)
Feb 17, 2016	48.00	48.17	47.54	48.00	889,915	+0.30(+0.64%)
Feb 16, 2016	47.60	47.94	47.44	47.70	1,768,470	+0.63(+1.34%)
Feb 12, 2016	46.69	47.07	47.07	47.07	638,204	+0.82(+1.78%)
Feb 11, 2016	45.69	46.51	45.60	46.25	992,226	-0.11(-0.24%)
Feb 10, 2016	45.65	46.90	45.42	46.36	1,014,821	+1.13(+2.51%)
Feb 09, 2016	44.44	45.64	44.43	45.22	1,031,221	+0.23(+0.52%)
Feb 08, 2016	44.05	45.12	43.56	44.99	1,078,999	+0.40(+0.89%)
Feb 05, 2016	45.47	45.83	44.19	44.59	864,612	-1.07(-2.35%)
Feb 04, 2016	47.01	47.01	45.05	45.67	1,027,947	-0.22(-0.47%)
Feb 03, 2016	45.84	45.99	45.12	45.88	1,062,186	+0.38(+0.84%)
Feb 02, 2016	46.06	46.23	45.32	45.50	646,306	-1.14(-2.45%)

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.