Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

205.45 +1.98 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 204.75 207.00 204.03 205.45 336,694 +1.98(+0.97%)
Jul 11, 2024 201.41 204.98 201.01 203.47 370,935 +2.89(+1.44%)
Jul 10, 2024 201.22 201.62 198.71 200.58 525,335 +0.59(+0.30%)
Jul 09, 2024 201.41 201.75 199.38 199.99 470,217 -1.78(-0.88%)
Jul 08, 2024 202.23 203.33 200.69 201.77 389,065 -0.35(-0.17%)
Jul 05, 2024 199.46 202.27 199.10 202.12 384,998 +2.62(+1.31%)
Jul 03, 2024 198.18 200.95 198.18 199.50 191,892 +1.21(+0.61%)
Jul 02, 2024 196.72 198.46 196.43 198.29 264,418 +1.73(+0.88%)
Jul 01, 2024 197.57 197.78 195.64 196.56 329,061 -0.44(-0.22%)
Jun 28, 2024 199.55 200.72 196.29 197.00 1,005,172 -2.21(-1.11%)
Jun 27, 2024 201.31 202.49 198.37 199.21 433,600 -1.21(-0.60%)
Jun 26, 2024 199.57 200.50 198.47 200.42 378,129 -0.07(-0.03%)
Jun 25, 2024 202.01 202.13 200.04 200.49 367,313 -1.35(-0.67%)
Jun 24, 2024 201.18 203.28 200.17 201.84 385,132 +1.05(+0.52%)
Jun 21, 2024 200.67 201.32 199.06 200.79 780,593 +0.85(+0.43%)
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%)
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.