Broadridge Financial Solutions Llc (NY: BR )

146.94 USD -0.64 (-0.43%)
Official Closing Price Updated: 4:36 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 145.17 147.80 144.57 147.58 334,177 +2.66(+1.84%)
Nov 20, 2020 146.87 146.87 144.70 144.92 431,300 -1.68(-1.15%)
Nov 19, 2020 145.05 146.81 143.44 146.60 426,647 +0.83(+0.57%)
Nov 18, 2020 146.95 147.55 145.62 145.77 378,366 -1.51(-1.03%)
Nov 17, 2020 147.96 148.55 146.75 147.28 294,354 -1.23(-0.83%)
Nov 16, 2020 147.30 148.65 146.38 148.51 466,168 +1.82(+1.24%)
Nov 13, 2020 147.08 147.52 145.19 146.69 268,800 +1.14(+0.78%)
Nov 12, 2020 148.54 148.55 144.66 145.55 391,076 -3.28(-2.20%)
Nov 11, 2020 147.43 149.87 147.24 148.83 285,504 +2.58(+1.76%)
Nov 10, 2020 146.86 147.72 144.71 146.25 523,807 -0.63(-0.43%)
Nov 09, 2020 151.20 153.34 146.53 146.88 567,573 +0.29(+0.20%)
Nov 06, 2020 144.61 147.08 143.83 146.59 337,800 +1.91(+1.32%)
Nov 05, 2020 147.24 147.99 143.96 144.68 509,616 -0.16(-0.11%)
Nov 04, 2020 145.16 147.29 144.43 144.84 451,041 +1.18(+0.82%)
Nov 03, 2020 142.13 145.96 141.42 143.66 463,046 +2.89(+2.05%)
Nov 02, 2020 138.34 141.52 138.34 140.77 643,659 +3.17(+2.30%)
Oct 30, 2020 136.61 141.93 136.13 137.60 1,020,200 -0.52(-0.38%)
Oct 29, 2020 135.21 139.45 134.84 138.12 560,940 +2.64(+1.95%)
Oct 28, 2020 137.92 138.27 134.68 135.48 617,770 -4.51(-3.22%)
Oct 27, 2020 142.14 142.98 139.91 139.99 299,231 -2.19(-1.54%)
Oct 26, 2020 144.05 144.94 140.92 142.18 306,411 -3.55(-2.44%)
Oct 23, 2020 145.59 146.04 144.65 145.73 363,100 +0.95(+0.66%)
Oct 22, 2020 144.00 145.23 142.74 144.78 281,440 +0.27(+0.19%)
Oct 21, 2020 143.84 145.11 143.66 144.51 374,734 +1.02(+0.71%)
Oct 20, 2020 142.30 144.11 142.04 143.49 335,175 +1.70(+1.20%)
Oct 19, 2020 143.61 144.41 141.43 141.79 372,417 -1.55(-1.08%)
Oct 16, 2020 143.72 145.14 143.17 143.34 381,600 +0.07(+0.05%)
Oct 15, 2020 140.70 143.79 140.33 143.27 419,227 +1.57(+1.11%)
Oct 14, 2020 142.04 142.75 141.46 141.70 307,034 -0.38(-0.27%)
Oct 13, 2020 142.60 143.79 141.22 142.08 480,465 -0.57(-0.40%)
Oct 12, 2020 142.15 143.20 140.98 142.65 445,484 +1.81(+1.29%)
Oct 09, 2020 139.73 141.42 139.19 140.84 271,600 +1.79(+1.29%)
Oct 08, 2020 138.72 139.91 137.81 139.05 301,042 +1.54(+1.12%)
Oct 07, 2020 136.59 137.82 135.32 137.51 417,641 +1.76(+1.30%)
Oct 06, 2020 136.20 138.68 135.56 135.75 540,167 -0.56(-0.41%)
Oct 05, 2020 134.22 136.42 133.46 136.31 505,206 +2.90(+2.17%)
Oct 02, 2020 131.70 133.88 131.23 133.41 496,700 -0.53(-0.40%)
Oct 01, 2020 133.41 135.40 132.60 133.94 737,120 +1.94(+1.47%)
Sep 30, 2020 131.92 132.85 130.85 132.00 789,902 +0.28(+0.21%)
Sep 29, 2020 132.10 133.14 131.36 131.72 224,162 -0.28(-0.21%)
Sep 28, 2020 131.80 133.29 131.38 132.00 528,746 +1.60(+1.23%)
Sep 25, 2020 127.21 130.57 126.77 130.40 399,100 +2.55(+1.99%)
Sep 24, 2020 128.61 128.94 126.99 127.85 591,052 -1.03(-0.80%)
Sep 23, 2020 131.99 132.23 128.64 128.88 315,025 -3.16(-2.39%)
Sep 22, 2020 131.48 132.09 129.97 132.04 377,126 +1.13(+0.86%)
Sep 21, 2020 130.13 131.27 128.53 130.91 575,498 -0.60(-0.46%)
Sep 18, 2020 133.41 133.98 131.17 131.51 906,700 -1.97(-1.48%)
Sep 17, 2020 133.93 133.93 131.92 133.48 592,339 -1.58(-1.17%)
Sep 16, 2020 136.51 137.64 135.00 135.06 492,235 -0.57(-0.42%)
Sep 15, 2020 136.63 137.33 135.05 135.63 504,689 -0.40(-0.29%)
Sep 14, 2020 135.19 136.89 135.19 136.03 407,252 +1.60(+1.19%)
Sep 11, 2020 134.92 135.60 133.27 134.43 317,100 +0.55(+0.41%)
Sep 10, 2020 136.95 138.17 133.52 133.88 447,521 -2.50(-1.83%)
Sep 09, 2020 133.95 137.57 133.37 136.38 463,511 +4.04(+3.05%)
Sep 08, 2020 133.67 135.46 132.01 132.34 583,238 -3.07(-2.27%)
Sep 04, 2020 138.97 138.97 133.53 135.41 402,800 -2.90(-2.10%)
Sep 03, 2020 142.39 142.51 137.28 138.31 510,137 -4.82(-3.37%)
Sep 02, 2020 139.73 143.74 139.49 143.13 434,445 +3.78(+2.71%)
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.