Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

199.94 +0.70 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 198.94 200.81 198.48 199.94 372,544 +0.70(+0.35%)
Jun 18, 2024 197.56 199.92 196.62 199.24 493,918 +1.59(+0.80%)
Jun 17, 2024 195.14 197.70 193.85 197.65 444,272 +2.52(+1.29%)
Jun 14, 2024 194.39 195.35 192.68 195.13 289,934 -0.28(-0.14%)
Jun 13, 2024 195.41 196.00 194.12 195.41 287,772 -0.75(-0.38%)
Jun 12, 2024 197.12 197.89 194.96 196.16 351,892 +0.29(+0.15%)
Jun 11, 2024 195.65 196.84 194.17 195.87 328,583 -0.18(-0.09%)
Jun 10, 2024 196.93 196.93 194.01 196.05 400,572 -1.19(-0.60%)
Jun 07, 2024 196.09 198.65 195.44 197.23 366,561 +0.34(+0.17%)
Jun 06, 2024 197.99 198.51 196.60 196.89 351,408 -0.27(-0.14%)
Jun 05, 2024 199.45 199.45 196.34 197.16 470,575 -2.00(-1.01%)
Jun 04, 2024 197.89 199.62 197.20 199.16 505,403 +0.40(+0.20%)
Jun 03, 2024 199.07 200.03 196.78 198.77 552,874 -1.19(-0.59%)
May 31, 2024 195.59 200.37 194.71 199.95 2,501,524 +5.05(+2.59%)
May 30, 2024 194.12 195.17 192.68 194.90 586,527 +1.57(+0.81%)
May 29, 2024 194.13 195.01 193.30 193.33 648,728 -2.10(-1.08%)
May 28, 2024 199.19 199.39 194.42 195.43 740,448 -4.29(-2.15%)
May 24, 2024 201.06 201.72 198.91 199.72 498,261 -1.15(-0.57%)
May 23, 2024 203.25 203.25 200.00 200.87 503,709 -2.26(-1.11%)
May 22, 2024 199.55 204.22 199.40 203.13 644,718 +3.97(+1.99%)
May 21, 2024 199.57 199.64 198.01 199.16 553,781 -0.42(-0.21%)
May 20, 2024 202.20 202.58 199.16 199.57 498,257 -3.09(-1.52%)
May 17, 2024 203.93 203.93 201.88 202.66 547,086 -0.54(-0.26%)
May 16, 2024 201.81 204.06 201.37 203.20 507,392 +1.90(+0.94%)
May 15, 2024 199.88 201.86 199.75 201.30 518,234 +2.24(+1.13%)
May 14, 2024 197.53 199.92 197.22 199.06 504,069 +2.06(+1.05%)
May 13, 2024 195.61 197.48 194.95 196.99 617,629 +2.10(+1.08%)
May 10, 2024 193.24 195.48 192.78 194.89 563,282 +2.62(+1.36%)
May 09, 2024 191.06 193.39 189.69 192.27 656,127 +2.59(+1.37%)
May 08, 2024 197.19 197.91 187.53 189.68 879,077 -10.86(-5.41%)
May 07, 2024 201.12 201.18 199.52 200.54 471,100 +0.68(+0.34%)
May 06, 2024 199.19 200.14 197.55 199.86 463,535 +1.82(+0.92%)
May 03, 2024 196.15 198.27 196.02 198.04 439,476 +3.48(+1.79%)
May 02, 2024 193.52 194.98 191.82 194.55 431,468 +1.91(+0.99%)
May 01, 2024 192.92 195.31 192.07 192.64 335,071 +0.02(+0.01%)
Apr 30, 2024 195.35 195.57 192.57 192.62 375,049 -2.87(-1.47%)
Apr 29, 2024 194.25 195.56 193.96 195.49 316,535 +2.13(+1.10%)
Apr 26, 2024 194.43 195.25 193.24 193.36 212,715 -1.41(-0.72%)
Apr 25, 2024 193.43 195.23 191.93 194.76 258,543 +0.48(+0.25%)
Apr 24, 2024 194.40 195.13 192.89 194.28 256,852 -0.83(-0.42%)
Apr 23, 2024 194.25 195.34 193.64 195.11 352,029 +1.67(+0.86%)
Apr 22, 2024 193.51 194.74 192.23 193.44 322,932 +0.85(+0.44%)
Apr 19, 2024 193.15 194.12 192.54 192.59 395,456 +0.40(+0.21%)
Apr 18, 2024 193.35 194.68 191.81 192.19 393,467 -0.47(-0.24%)
Apr 17, 2024 194.19 194.19 191.53 192.66 422,945 -0.16(-0.08%)
Apr 16, 2024 194.82 195.56 192.65 192.82 502,557 -2.05(-1.05%)
Apr 15, 2024 199.90 200.29 194.56 194.87 333,751 -3.15(-1.59%)
Apr 12, 2024 198.36 199.25 196.84 198.02 401,767 -1.91(-0.96%)
Apr 11, 2024 203.44 204.06 199.85 199.93 438,482 -2.81(-1.39%)
Apr 10, 2024 203.84 203.97 201.94 202.74 415,951 -3.66(-1.77%)
Apr 09, 2024 205.28 206.70 204.11 206.40 579,263 +2.36(+1.16%)
Apr 08, 2024 202.03 204.35 201.80 204.03 590,438 +2.11(+1.05%)
Apr 05, 2024 198.19 202.72 198.19 201.92 473,757 +4.14(+2.09%)
Apr 04, 2024 200.28 201.99 197.72 197.78 302,194 -0.89(-0.45%)
Apr 03, 2024 201.18 201.20 197.91 198.67 467,345 -3.09(-1.53%)
Apr 02, 2024 201.23 202.19 200.23 201.75 319,111 -0.65(-0.32%)
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.