Indicators

Broadridge Financial Solutions Llc (NY: BR )

203.04 -0.92 (-0.45%)

Streaming Delayed Price Updated: 12:07 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.72	25.02	24.65	24.78	1,406,902	+0.10(+0.41%)
May 27, 2004	25.25	25.28	24.60	24.68	2,363,790	-0.60(-2.39%)
May 26, 2004	25.61	25.82	25.21	25.29	1,958,345	-0.33(-1.27%)
May 25, 2004	24.99	25.62	24.94	25.61	1,765,617	+0.53(+2.13%)
May 24, 2004	24.43	25.22	24.36	25.08	2,410,655	+0.87(+3.59%)
May 21, 2004	24.40	24.53	23.99	24.21	1,744,683	-0.06(-0.23%)
May 20, 2004	24.42	24.70	24.23	24.26	2,294,370	+0.03(+0.14%)
May 19, 2004	24.57	24.73	24.23	24.23	1,946,595	-0.14(-0.56%)
May 18, 2004	24.92	24.92	24.25	24.37	1,465,922	-0.54(-2.18%)
May 17, 2004	24.92	25.26	24.64	24.91	1,611,515	-0.00(-0.01%)
May 14, 2004	24.32	25.09	24.25	24.92	1,990,219	+0.80(+3.30%)
May 13, 2004	24.54	24.74	24.08	24.12	2,207,393	-0.41(-1.68%)
May 12, 2004	24.30	24.74	24.17	24.53	2,432,940	+0.37(+1.52%)
May 11, 2004	23.77	24.25	23.76	24.16	1,927,417	+0.46(+1.95%)
May 10, 2004	24.49	24.49	23.55	23.70	2,863,911	-1.07(-4.30%)
May 07, 2004	25.22	25.31	24.69	24.77	2,300,718	-0.46(-1.82%)
May 06, 2004	25.32	25.49	24.86	25.23	1,378,945	-0.09(-0.37%)
May 05, 2004	25.19	25.39	24.74	25.32	2,153,099	+0.04(+0.15%)
May 04, 2004	25.58	25.84	25.19	25.28	3,227,623	-0.44(-1.73%)

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.