Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

195.13 -0.28 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 92.67 93.14 91.94 92.04 967,248 -0.74(-0.79%)
Feb 27, 2019 91.31 92.83 90.72 92.78 1,388,610 +1.09(+1.19%)
Feb 26, 2019 90.40 91.88 90.06 91.69 848,221 +1.18(+1.31%)
Feb 25, 2019 92.20 92.20 90.39 90.51 679,694 -1.16(-1.27%)
Feb 22, 2019 90.91 91.86 90.27 91.67 676,615 +1.13(+1.24%)
Feb 21, 2019 91.20 91.45 90.41 90.54 1,183,941 -0.51(-0.56%)
Feb 20, 2019 90.87 91.72 90.56 91.05 1,330,355 +0.30(+0.33%)
Feb 19, 2019 90.93 91.18 90.05 90.75 1,243,962 -0.47(-0.52%)
Feb 15, 2019 91.10 91.86 90.60 91.23 1,156,218 +0.81(+0.89%)
Feb 14, 2019 90.31 90.77 89.67 90.42 707,208 -0.25(-0.28%)
Feb 13, 2019 90.89 91.12 90.02 90.67 1,430,124 +0.33(+0.36%)
Feb 12, 2019 89.79 90.44 88.73 90.34 1,196,635 +0.97(+1.09%)
Feb 11, 2019 88.89 91.45 88.86 89.37 1,649,487 +0.71(+0.80%)
Feb 08, 2019 88.80 89.99 88.28 88.66 1,536,051 +0.58(+0.66%)
Feb 07, 2019 90.77 91.82 85.24 88.08 3,143,237 -6.05(-6.42%)
Feb 06, 2019 94.55 94.86 93.74 94.13 998,360 -0.74(-0.78%)
Feb 05, 2019 94.08 94.86 93.68 94.86 1,063,082 +0.85(+0.90%)
Feb 04, 2019 93.77 94.08 92.92 94.02 854,781 +0.40(+0.43%)
Feb 01, 2019 91.70 94.31 91.55 93.62 1,141,918 +1.95(+2.13%)
Jan 31, 2019 91.38 91.71 90.32 91.66 1,519,927 +0.03(+0.03%)
Jan 30, 2019 91.29 91.64 90.11 91.64 551,818 +0.82(+0.90%)
Jan 29, 2019 91.27 91.30 89.81 90.82 504,627 -0.59(-0.65%)
Jan 28, 2019 91.64 92.12 90.96 91.41 352,988 -1.17(-1.27%)
Jan 25, 2019 92.36 92.87 91.92 92.58 466,293 +0.95(+1.03%)
Jan 24, 2019 91.08 91.71 90.73 91.64 442,025 +0.90(+0.99%)
Jan 23, 2019 90.98 91.32 90.05 90.74 791,174 +0.15(+0.17%)
Jan 22, 2019 91.77 91.90 90.00 90.58 938,627 -1.52(-1.65%)
Jan 18, 2019 91.83 92.53 91.26 92.10 728,645 +1.09(+1.20%)
Jan 17, 2019 90.24 91.50 90.14 91.01 482,158 +0.67(+0.74%)
Jan 16, 2019 91.02 91.14 89.72 90.34 682,603 -0.61(-0.67%)
Jan 15, 2019 90.14 91.25 89.94 90.94 531,768 +1.04(+1.15%)
Jan 14, 2019 88.85 90.39 88.76 89.91 986,286 +0.11(+0.12%)
Jan 11, 2019 89.39 89.82 88.83 89.80 422,733 -0.31(-0.34%)
Jan 10, 2019 89.35 90.25 88.75 90.11 621,577 +0.55(+0.61%)
Jan 09, 2019 89.45 90.04 88.99 89.56 596,133 +0.15(+0.16%)
Jan 08, 2019 89.48 89.84 88.54 89.42 692,549 +1.10(+1.25%)
Jan 07, 2019 87.93 88.68 87.38 88.32 1,430,626 +0.25(+0.28%)
Jan 04, 2019 85.94 88.55 85.94 88.07 800,476 +2.94(+3.45%)
Jan 03, 2019 85.31 86.39 84.03 85.14 1,325,228 -1.30(-1.50%)
Jan 02, 2019 86.14 87.27 85.81 86.44 631,981 -1.06(-1.22%)
Dec 31, 2018 86.94 87.94 86.50 87.50 644,494 +1.02(+1.18%)
Dec 28, 2018 87.51 87.77 85.49 86.48 738,875 -0.66(-0.76%)
Dec 27, 2018 86.02 87.30 84.32 87.14 836,424 +0.32(+0.37%)
Dec 26, 2018 83.87 87.00 83.04 86.83 1,062,160 +3.38(+4.05%)
Dec 24, 2018 84.84 85.04 83.28 83.44 704,335 -1.95(-2.28%)
Dec 21, 2018 86.99 88.57 85.14 85.39 2,060,315 -1.57(-1.81%)
Dec 20, 2018 86.74 87.77 85.23 86.96 1,512,936 -0.49(-0.56%)
Dec 19, 2018 87.31 90.28 86.83 87.45 1,789,824 +0.17(+0.20%)
Dec 18, 2018 86.95 87.63 86.14 87.28 1,191,724 +1.11(+1.29%)
Dec 17, 2018 87.64 88.10 85.52 86.17 1,754,517 -1.67(-1.90%)
Dec 14, 2018 88.09 89.18 87.58 87.84 1,190,539 -1.16(-1.31%)
Dec 13, 2018 90.83 91.10 88.79 89.01 794,501 -1.45(-1.60%)
Dec 12, 2018 90.53 92.20 90.37 90.46 1,098,282 +1.09(+1.21%)
Dec 11, 2018 91.20 91.69 88.44 89.37 818,272 -0.53(-0.59%)
Dec 10, 2018 89.26 90.41 88.17 89.91 797,113 +0.67(+0.75%)
Dec 07, 2018 90.89 91.87 88.52 89.24 1,010,418 -1.88(-2.07%)
Dec 06, 2018 91.34 92.14 89.35 91.12 1,720,687 -2.14(-2.30%)
Dec 04, 2018 94.46 95.18 92.55 93.26 2,101,087 -1.41(-1.49%)
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.