Indicators

Broadridge Financial Solutions Llc (NY: BR )

201.25 -2.71 (-1.33%)

Streaming Delayed Price Updated: 3:20 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	47.84	47.89	47.39	47.46	3,343,625	-0.10(-0.22%)
Jul 28, 2005	47.65	48.08	46.75	47.56	3,705,908	-0.02(-0.05%)
Jul 27, 2005	47.16	47.72	46.65	47.59	2,940,953	+0.38(+0.82%)
Jul 26, 2005	46.57	47.22	46.45	47.20	3,569,613	+0.63(+1.35%)
Jul 25, 2005	46.27	47.28	45.80	46.57	3,884,484	+0.36(+0.77%)
Jul 22, 2005	44.66	46.22	44.63	46.22	4,469,243	+2.46(+5.62%)
Jul 21, 2005	44.18	44.51	43.31	43.76	2,014,577	-0.44(-1.00%)
Jul 20, 2005	44.01	44.51	43.48	44.20	2,773,994	+0.15(+0.34%)
Jul 19, 2005	43.31	44.09	43.13	44.06	2,907,183	+0.85(+1.97%)
Jul 18, 2005	43.50	43.62	43.02	43.20	2,445,886	-0.40(-0.92%)
Jul 15, 2005	43.97	44.58	43.50	43.60	4,458,572	-0.08(-0.19%)
Jul 14, 2005	44.27	44.66	43.17	43.69	5,981,054	-0.58(-1.32%)
Jul 13, 2005	44.89	45.21	44.22	44.27	3,821,537	-0.53(-1.19%)
Jul 12, 2005	43.96	44.97	43.80	44.80	3,777,771	+1.03(+2.35%)
Jul 11, 2005	42.71	43.80	42.35	43.77	3,483,027	+0.44(+1.01%)
Jul 08, 2005	44.13	44.34	42.98	43.34	3,857,063	-0.19(-0.43%)
Jul 07, 2005	42.01	43.57	41.72	43.52	3,227,862	+0.90(+2.10%)
Jul 06, 2005	43.68	44.33	42.43	42.63	4,160,046	-0.93(-2.12%)
Jul 05, 2005	42.64	43.68	42.53	43.55	3,665,655	+1.50(+3.56%)

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.