Indicators

Broadridge Financial Solutions Llc (NY: BR )

194.03 -1.38 (-0.70%)

Streaming Delayed Price Updated: 2:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.61	24.92	24.54	24.68	1,412,885	+0.10(+0.41%)
May 27, 2004	25.14	25.17	24.50	24.58	2,373,842	-0.60(-2.39%)
May 26, 2004	25.50	25.71	25.11	25.18	1,966,672	-0.32(-1.27%)
May 25, 2004	24.88	25.51	24.84	25.50	1,773,125	+0.53(+2.13%)
May 24, 2004	24.33	25.12	24.26	24.97	2,420,906	+0.87(+3.59%)
May 21, 2004	24.29	24.43	23.89	24.11	1,752,102	-0.06(-0.23%)
May 20, 2004	24.31	24.60	24.13	24.16	2,304,126	+0.03(+0.14%)
May 19, 2004	24.47	24.63	24.13	24.13	1,954,872	-0.14(-0.56%)
May 18, 2004	24.81	24.81	24.15	24.26	1,472,156	-0.54(-2.18%)
May 17, 2004	24.81	25.15	24.54	24.81	1,618,368	-0.00(-0.01%)
May 14, 2004	24.22	24.98	24.15	24.81	1,998,682	+0.79(+3.30%)
May 13, 2004	24.44	24.64	23.98	24.02	2,216,779	-0.41(-1.68%)
May 12, 2004	24.20	24.64	24.07	24.43	2,443,286	+0.37(+1.52%)
May 11, 2004	23.67	24.15	23.66	24.06	1,935,613	+0.46(+1.95%)
May 10, 2004	24.39	24.39	23.45	23.60	2,876,089	-1.06(-4.30%)
May 07, 2004	25.12	25.20	24.59	24.66	2,310,501	-0.46(-1.82%)
May 06, 2004	25.21	25.38	24.76	25.12	1,384,809	-0.09(-0.37%)
May 05, 2004	25.08	25.28	24.63	25.21	2,162,255	+0.04(+0.15%)
May 04, 2004	25.47	25.73	25.08	25.17	3,241,348	-0.44(-1.73%)

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.