Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

215.22 +0.53 (+0.25%)
Streaming Delayed Price Updated: 9:49 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 215.05 215.56 212.28 214.69 556,194 -0.34(-0.16%)
Sep 30, 2024 211.60 215.26 211.60 215.03 725,205 +3.00(+1.41%)
Sep 27, 2024 212.27 214.29 210.97 212.03 613,692 +0.28(+0.13%)
Sep 26, 2024 208.91 212.09 208.41 211.75 757,545 +3.38(+1.62%)
Sep 25, 2024 211.43 211.43 208.14 208.37 356,192 -2.16(-1.03%)
Sep 24, 2024 210.17 211.36 208.89 210.53 320,483 -0.12(-0.06%)
Sep 23, 2024 208.98 210.71 208.28 210.65 382,853 +2.43(+1.17%)
Sep 20, 2024 208.39 209.20 207.21 208.22 1,172,574 -0.77(-0.37%)
Sep 19, 2024 210.53 210.57 207.28 208.99 913,688 +0.40(+0.19%)
Sep 18, 2024 211.10 212.69 208.48 208.59 532,767 -2.37(-1.12%)
Sep 17, 2024 211.73 213.27 210.47 210.96 374,002 -0.68(-0.32%)
Sep 16, 2024 212.61 214.22 210.64 211.64 292,854 -0.31(-0.15%)
Sep 13, 2024 210.70 212.24 210.40 211.95 366,452 +1.42(+0.67%)
Sep 12, 2024 210.10 211.69 208.58 210.53 384,839 -0.72(-0.34%)
Sep 11, 2024 212.74 212.94 208.02 211.25 518,295 -2.90(-1.35%)
Sep 10, 2024 211.32 214.48 210.29 214.15 768,985 +3.50(+1.66%)
Sep 09, 2024 208.14 211.59 208.14 210.65 455,372 +3.06(+1.47%)
Sep 06, 2024 210.31 210.99 206.95 207.59 632,307 -3.26(-1.55%)
Sep 05, 2024 212.07 212.63 208.83 210.85 699,961 -1.09(-0.51%)
Sep 04, 2024 211.44 212.37 210.18 211.94 754,553 +0.49(+0.23%)
Sep 03, 2024 211.13 212.91 210.60 211.45 637,875 -1.41(-0.66%)
Aug 30, 2024 213.42 213.43 210.10 212.86 646,289 +0.76(+0.36%)
Aug 29, 2024 212.12 213.21 210.44 212.10 352,696 +0.51(+0.24%)
Aug 28, 2024 210.68 212.91 210.15 211.59 488,222 +1.43(+0.68%)
Aug 27, 2024 209.03 211.20 209.03 210.16 659,201 +0.71(+0.34%)
Aug 26, 2024 209.50 211.32 208.80 209.45 483,234 +0.42(+0.20%)
Aug 23, 2024 211.10 211.10 208.28 209.03 446,492 -1.19(-0.57%)
Aug 22, 2024 211.14 211.71 209.39 210.22 461,255 -0.92(-0.44%)
Aug 21, 2024 209.59 211.48 208.80 211.14 574,354 +1.65(+0.79%)
Aug 20, 2024 209.53 210.53 208.19 209.49 529,266 +0.22(+0.11%)
Aug 19, 2024 209.18 210.16 208.15 209.27 713,031 +0.56(+0.27%)
Aug 16, 2024 208.99 210.13 208.10 208.71 538,310 -0.28(-0.13%)
Aug 15, 2024 210.80 210.87 208.25 208.99 761,205 -0.66(-0.31%)
Aug 14, 2024 209.56 209.77 206.28 209.65 1,487,049 -0.23(-0.11%)
Aug 13, 2024 211.36 211.74 207.58 209.88 920,923 -1.27(-0.60%)
Aug 12, 2024 214.64 214.99 210.78 211.15 485,907 -3.32(-1.55%)
Aug 09, 2024 215.42 216.09 213.28 214.47 415,112 -1.57(-0.73%)
Aug 08, 2024 211.98 219.52 211.84 216.04 557,905 +4.13(+1.95%)
Aug 07, 2024 218.91 220.70 211.62 211.91 895,624 -6.64(-3.04%)
Aug 06, 2024 211.51 223.81 211.22 218.55 1,155,124 +10.03(+4.81%)
Aug 05, 2024 215.09 215.09 207.96 208.52 835,688 -7.45(-3.45%)
Aug 02, 2024 214.89 216.03 210.23 215.97 656,667 +1.02(+0.47%)
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.