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 (%)
May 28, 2021	152.36	152.60	151.37	151.43	663,673	-0.15(-0.10%)
May 27, 2021	150.75	152.78	150.47	151.58	1,019,323	+0.83(+0.55%)
May 26, 2021	150.75	151.31	149.42	150.75	530,119	-0.39(-0.26%)
May 25, 2021	151.46	151.92	150.65	151.13	435,637	-0.27(-0.18%)
May 24, 2021	152.22	153.14	151.36	151.40	350,058	+0.17(+0.11%)
May 21, 2021	152.56	153.48	150.38	151.23	627,031	-0.90(-0.59%)
May 20, 2021	151.69	153.51	150.68	152.13	530,077	+0.76(+0.50%)
May 19, 2021	151.20	151.42	149.13	151.37	434,606	-1.06(-0.70%)
May 18, 2021	153.81	153.82	152.14	152.44	896,827	-1.61(-1.05%)
May 17, 2021	154.56	154.92	153.04	154.05	498,289	-0.89(-0.58%)
May 14, 2021	154.12	155.71	153.59	154.94	362,872	+2.10(+1.37%)
May 13, 2021	151.98	153.76	151.37	152.84	373,362	+1.85(+1.23%)
May 12, 2021	154.37	154.51	150.96	150.99	470,502	-4.53(-2.91%)
May 11, 2021	156.76	156.76	154.08	155.52	412,084	-1.75(-1.11%)
May 10, 2021	156.44	159.08	153.93	157.27	389,343	+1.36(+0.87%)
May 07, 2021	156.92	157.60	155.50	155.91	349,323	-0.66(-0.42%)
May 06, 2021	156.98	157.92	155.30	156.58	547,443	-0.13(-0.08%)
May 05, 2021	156.11	156.90	154.04	156.71	539,768	+2.07(+1.34%)
May 04, 2021	150.35	155.56	150.35	154.64	883,615	+2.74(+1.80%)

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.