Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

197.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 92.69 93.15 91.95 92.06 967,095 -0.74(-0.79%)
Feb 27, 2019 91.32 92.84 90.73 92.80 1,388,391 +1.09(+1.19%)
Feb 26, 2019 90.41 91.90 90.08 91.70 848,088 +1.18(+1.31%)
Feb 25, 2019 92.21 92.21 90.40 90.52 679,586 -1.16(-1.27%)
Feb 22, 2019 90.92 91.88 90.29 91.69 676,508 +1.13(+1.24%)
Feb 21, 2019 91.21 91.47 90.43 90.56 1,183,754 -0.51(-0.56%)
Feb 20, 2019 90.89 91.73 90.58 91.07 1,330,145 +0.30(+0.33%)
Feb 19, 2019 90.94 91.20 90.07 90.77 1,243,765 -0.47(-0.52%)
Feb 15, 2019 91.11 91.88 90.61 91.24 1,156,036 +0.81(+0.89%)
Feb 14, 2019 90.32 90.79 89.69 90.43 707,096 -0.25(-0.28%)
Feb 13, 2019 90.90 91.13 90.03 90.69 1,429,898 +0.33(+0.36%)
Feb 12, 2019 89.80 90.45 88.74 90.36 1,196,446 +0.97(+1.09%)
Feb 11, 2019 88.90 91.47 88.88 89.39 1,649,227 +0.71(+0.80%)
Feb 08, 2019 88.81 90.00 88.30 88.68 1,535,809 +0.58(+0.66%)
Feb 07, 2019 90.79 91.83 85.26 88.10 3,142,741 -6.05(-6.42%)
Feb 06, 2019 94.57 94.88 93.75 94.14 998,203 -0.74(-0.78%)
Feb 05, 2019 94.10 94.88 93.70 94.88 1,062,914 +0.85(+0.90%)
Feb 04, 2019 93.79 94.10 92.93 94.03 854,646 +0.40(+0.43%)
Feb 01, 2019 91.71 94.32 91.57 93.63 1,141,738 +1.95(+2.13%)
Jan 31, 2019 91.40 91.72 90.33 91.68 1,519,687 +0.03(+0.03%)
Jan 30, 2019 91.30 91.66 90.12 91.65 551,731 +0.82(+0.90%)
Jan 29, 2019 91.29 91.31 89.82 90.83 504,548 -0.59(-0.65%)
Jan 28, 2019 91.66 92.13 90.98 91.42 352,932 -1.17(-1.27%)
Jan 25, 2019 92.38 92.89 91.93 92.60 466,219 +0.95(+1.03%)
Jan 24, 2019 91.10 91.72 90.74 91.65 441,955 +0.90(+0.99%)
Jan 23, 2019 91.00 91.33 90.07 90.75 791,049 +0.15(+0.17%)
Jan 22, 2019 91.79 91.91 90.01 90.60 938,479 -1.52(-1.65%)
Jan 18, 2019 91.84 92.54 91.28 92.11 728,530 +1.09(+1.20%)
Jan 17, 2019 90.26 91.51 90.16 91.02 482,082 +0.67(+0.74%)
Jan 16, 2019 91.03 91.15 89.73 90.35 682,495 -0.61(-0.67%)
Jan 15, 2019 90.15 91.27 89.95 90.96 531,684 +1.04(+1.15%)
Jan 14, 2019 88.87 90.40 88.78 89.92 986,130 +0.11(+0.12%)
Jan 11, 2019 89.40 89.83 88.84 89.81 422,666 -0.31(-0.34%)
Jan 10, 2019 89.37 90.27 88.77 90.12 621,479 +0.55(+0.61%)
Jan 09, 2019 89.47 90.05 89.00 89.58 596,038 +0.15(+0.16%)
Jan 08, 2019 89.50 89.85 88.56 89.43 692,440 +1.10(+1.25%)
Jan 07, 2019 87.94 88.70 87.39 88.33 1,430,401 +0.25(+0.28%)
Jan 04, 2019 85.96 88.57 85.96 88.09 800,349 +2.94(+3.45%)
Jan 03, 2019 85.32 86.40 84.05 85.15 1,325,019 -1.30(-1.50%)
Jan 02, 2019 86.16 87.29 85.82 86.45 631,881 -1.06(-1.22%)
Dec 31, 2018 86.95 87.95 86.51 87.51 644,393 +1.02(+1.18%)
Dec 28, 2018 87.52 87.79 85.50 86.49 738,758 -0.66(-0.76%)
Dec 27, 2018 86.03 87.31 84.33 87.16 836,292 +0.32(+0.37%)
Dec 26, 2018 83.89 87.01 83.05 86.84 1,061,992 +3.38(+4.05%)
Dec 24, 2018 84.86 85.05 83.29 83.46 704,224 -1.95(-2.28%)
Dec 21, 2018 87.00 88.59 85.15 85.40 2,059,990 -1.57(-1.81%)
Dec 20, 2018 86.75 87.79 85.24 86.98 1,512,697 -0.49(-0.56%)
Dec 19, 2018 87.32 90.30 86.84 87.47 1,789,542 +0.17(+0.20%)
Dec 18, 2018 86.97 87.64 86.15 87.29 1,191,536 +1.11(+1.29%)
Dec 17, 2018 87.65 88.11 85.53 86.19 1,754,240 -1.67(-1.90%)
Dec 14, 2018 88.10 89.20 87.59 87.86 1,190,351 -1.16(-1.31%)
Dec 13, 2018 90.84 91.12 88.80 89.02 794,376 -1.45(-1.60%)
Dec 12, 2018 90.55 92.22 90.38 90.47 1,098,109 +1.09(+1.21%)
Dec 11, 2018 91.21 91.70 88.45 89.39 818,143 -0.53(-0.59%)
Dec 10, 2018 89.27 90.43 88.18 89.92 796,987 +0.67(+0.75%)
Dec 07, 2018 90.91 91.88 88.54 89.25 1,010,259 -1.88(-2.07%)
Dec 06, 2018 91.35 92.16 89.37 91.13 1,720,416 -2.14(-2.30%)
Dec 04, 2018 94.47 95.20 92.56 93.28 2,100,755 -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.