Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

200.10 -0.39 (-0.19%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 16.52 16.65 16.46 16.55 1,271,929 -0.02(-0.09%)
Oct 28, 2010 16.55 16.79 16.40 16.57 1,184,505 +0.10(+0.59%)
Oct 27, 2010 16.43 16.56 16.25 16.47 1,327,142 -0.13(-0.77%)
Oct 25, 2010 16.40 16.72 16.34 16.60 2,005,716 +0.30(+1.85%)
Oct 22, 2010 16.01 16.31 16.00 16.30 988,254 +0.27(+1.69%)
Oct 21, 2010 16.21 16.31 15.98 16.03 867,363 -0.14(-0.88%)
Oct 20, 2010 15.75 16.24 15.73 16.17 1,921,436 +0.44(+2.77%)
Oct 19, 2010 15.67 15.79 15.62 15.73 2,053,825 -0.03(-0.19%)
Oct 18, 2010 15.59 15.81 15.58 15.76 2,038,326 +0.17(+1.06%)
Oct 15, 2010 15.81 15.88 15.53 15.60 4,255,400 -0.10(-0.62%)
Oct 14, 2010 15.79 15.89 15.48 15.70 3,956,872 -0.13(-0.81%)
Oct 13, 2010 16.50 16.55 15.76 15.82 4,977,212 -0.65(-3.93%)
Oct 12, 2010 16.79 16.80 16.45 16.47 2,539,551 -0.35(-2.06%)
Oct 11, 2010 16.85 16.98 16.75 16.82 1,131,804 -0.02(-0.09%)
Oct 08, 2010 16.83 16.94 16.72 16.83 682,312 -0.05(-0.31%)
Oct 07, 2010 17.03 17.10 16.70 16.88 1,571,791 -0.09(-0.53%)
Oct 06, 2010 17.22 17.25 16.94 16.98 1,520,048 -0.24(-1.40%)
Oct 05, 2010 17.30 17.32 17.10 17.22 1,289,721 +0.03(+0.18%)
Oct 04, 2010 17.34 17.49 16.98 17.19 1,319,314 -0.18(-1.04%)
Oct 01, 2010 17.37 17.49 17.20 17.37 1,370,375 +0.16(+0.90%)
Sep 30, 2010 17.21 17.43 17.17 17.21 11,961 -0.01(-0.07%)
Sep 29, 2010 17.05 17.29 17.04 17.22 924,527 +0.10(+0.57%)
Sep 28, 2010 17.16 17.21 16.97 17.13 9,191 -0.02(-0.13%)
Sep 27, 2010 17.23 17.31 17.13 17.15 947,506 -0.12(-0.70%)
Sep 24, 2010 17.28 17.30 17.16 17.27 792,191 +0.17(+1.01%)
Sep 23, 2010 16.93 17.25 16.91 17.10 714,837 +0.11(+0.62%)
Sep 22, 2010 17.17 17.21 16.99 16.99 863,815 -0.20(-1.14%)
Sep 21, 2010 17.38 17.44 17.14 17.19 825,793 -0.22(-1.25%)
Sep 20, 2010 17.16 17.46 17.15 17.40 845,360 +0.29(+1.72%)
Sep 17, 2010 17.11 17.22 16.99 17.11 1,286,927 +0.08(+0.49%)
Sep 15, 2010 16.89 17.10 16.65 17.03 1,247,794 +0.16(+0.94%)
Sep 14, 2010 16.85 17.04 16.85 16.87 85,393 +0.00(+0.00%)
Sep 13, 2010 16.88 17.04 16.85 16.87 1,178,648 +0.10(+0.58%)
Sep 10, 2010 16.57 16.83 16.53 16.77 962,437 +0.26(+1.58%)
Sep 09, 2010 16.79 16.79 16.37 16.51 1,628 -0.06(-0.36%)
Sep 08, 2010 16.64 16.77 16.53 16.57 1,385,873 -0.01(-0.05%)
Sep 07, 2010 16.59 16.70 16.48 16.58 180 -0.08(-0.49%)
Sep 03, 2010 16.44 16.66 16.39 16.66 952,261 +0.31(+1.92%)
Sep 02, 2010 16.25 16.42 16.17 16.35 410 +0.22(+1.34%)
Sep 01, 2010 16.14 16.25 16.03 16.13 1,573,438 +0.21(+1.31%)
Aug 31, 2010 15.90 15.99 15.77 15.92 43,617 +0.00(+0.00%)
Aug 30, 2010 15.97 16.15 15.87 15.92 1,942,559 -0.04(-0.28%)
Aug 27, 2010 15.94 16.00 15.28 15.96 2,261,092 +0.64(+4.20%)
Aug 26, 2010 15.20 15.53 15.18 15.32 2,452 +0.20(+1.33%)
Aug 25, 2010 14.96 15.22 14.95 15.12 1,725,967 +0.07(+0.45%)
Aug 24, 2010 14.93 15.11 14.81 15.05 242 +0.04(+0.25%)
Aug 23, 2010 15.10 15.17 15.01 15.02 759,469 -0.05(-0.35%)
Aug 20, 2010 14.94 15.09 14.87 15.07 729,114 +0.08(+0.55%)
Aug 19, 2010 15.26 15.26 14.91 14.99 242 -0.36(-2.34%)
Aug 18, 2010 15.33 15.40 15.10 15.34 761,098 +0.07(+0.49%)
Aug 17, 2010 15.25 15.31 14.99 15.27 1,050 +0.25(+1.69%)
Aug 16, 2010 15.02 15.20 14.84 15.02 1,841,057 -0.07(-0.50%)
Aug 13, 2010 15.09 15.24 14.72 15.09 1,711,412 +0.34(+2.28%)
Aug 12, 2010 14.94 15.14 14.68 14.75 1,920,663 -0.20(-1.35%)
Aug 11, 2010 15.19 15.19 14.95 14.96 194 -0.37(-2.39%)
Aug 10, 2010 15.37 15.41 15.18 15.32 1,041,375 -0.13(-0.87%)
Aug 09, 2010 15.24 15.47 15.23 15.46 621,995 +0.23(+1.52%)
Aug 06, 2010 15.22 15.27 14.95 15.22 1,083,181 +0.10(+0.64%)
Aug 05, 2010 15.30 15.32 15.10 15.13 1,632,567 -0.22(-1.46%)
Aug 04, 2010 15.41 15.45 15.23 15.35 1,581,793 -0.06(-0.39%)
Aug 03, 2010 15.32 15.49 15.30 15.41 3,504 +0.04(+0.24%)
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.