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 (%)
Jul 31, 2023	165.77	166.64	165.31	165.86	386,040	+0.10(+0.06%)
Jul 28, 2023	169.07	169.67	165.47	165.76	331,120	-1.97(-1.17%)
Jul 27, 2023	170.73	170.73	167.49	167.72	304,896	-2.14(-1.26%)
Jul 26, 2023	168.06	170.63	167.62	169.87	353,557	+0.90(+0.53%)
Jul 25, 2023	167.26	169.15	167.03	168.97	249,910	+1.19(+0.71%)
Jul 24, 2023	167.92	168.53	167.19	167.77	221,728	+0.03(+0.02%)
Jul 21, 2023	167.91	168.21	166.87	167.74	327,272	+0.63(+0.38%)
Jul 20, 2023	166.91	167.43	165.55	167.11	343,149	-0.47(-0.28%)
Jul 19, 2023	165.88	168.42	165.44	167.59	496,021	+2.31(+1.40%)
Jul 18, 2023	164.47	165.39	163.12	165.28	740,697	+0.59(+0.36%)
Jul 17, 2023	165.49	166.36	164.61	164.68	433,047	-1.25(-0.75%)
Jul 14, 2023	165.74	166.61	165.03	165.93	376,947	+0.05(+0.03%)
Jul 13, 2023	164.51	166.09	164.43	165.88	307,000	+1.45(+0.88%)
Jul 12, 2023	165.60	165.90	164.13	164.43	226,036	+0.12(+0.07%)
Jul 11, 2023	163.26	164.49	162.43	164.31	437,423	+1.17(+0.71%)
Jul 10, 2023	161.46	163.39	161.17	163.14	317,805	+1.85(+1.15%)
Jul 07, 2023	160.40	162.51	160.26	161.29	275,490	-0.21(-0.13%)
Jul 06, 2023	160.63	162.39	159.96	161.50	331,010	-0.42(-0.26%)
Jul 05, 2023	161.06	162.26	159.86	161.93	296,645	+0.05(+0.03%)

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.