Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

197.54 -0.11 (-0.06%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 67.20 67.57 66.78 67.36 399,821 +0.36(+0.53%)
Jul 28, 2017 67.09 67.27 66.84 67.01 423,529 -0.04(-0.05%)
Jul 27, 2017 67.83 67.88 66.62 67.05 500,818 -0.52(-0.76%)
Jul 26, 2017 68.07 68.26 67.54 67.56 320,446 -0.52(-0.76%)
Jul 25, 2017 67.57 68.26 67.36 68.08 731,572 +0.60(+0.88%)
Jul 24, 2017 66.85 67.55 66.69 67.48 377,943 +0.65(+0.97%)
Jul 21, 2017 66.54 66.98 66.47 66.83 378,775 +0.01(+0.01%)
Jul 20, 2017 67.16 67.25 66.72 66.82 331,424 -0.25(-0.37%)
Jul 19, 2017 66.58 67.10 66.11 67.07 386,994 +0.82(+1.23%)
Jul 18, 2017 66.25 66.59 65.96 66.25 356,918 -0.17(-0.25%)
Jul 17, 2017 66.85 66.99 66.13 66.42 359,933 -0.36(-0.55%)
Jul 14, 2017 66.60 67.07 66.60 66.79 304,014 +0.35(+0.52%)
Jul 13, 2017 67.02 67.15 66.30 66.44 371,683 -0.44(-0.66%)
Jul 12, 2017 66.69 67.20 66.69 66.89 327,829 +0.71(+1.07%)
Jul 11, 2017 66.39 66.39 65.63 66.17 388,512 -0.22(-0.33%)
Jul 10, 2017 66.70 66.98 66.31 66.40 549,154 -0.41(-0.61%)
Jul 07, 2017 66.15 66.94 65.98 66.81 349,470 +0.66(+0.99%)
Jul 06, 2017 66.79 66.86 66.04 66.15 489,403 -1.00(-1.49%)
Jul 05, 2017 66.85 67.76 66.82 67.15 359,715 +0.36(+0.55%)
Jul 03, 2017 67.26 67.63 66.69 66.79 215,799 -0.31(-0.46%)
Jun 30, 2017 66.89 67.55 66.72 67.10 406,844 +0.43(+0.64%)
Jun 29, 2017 67.44 67.62 66.10 66.67 465,146 -0.83(-1.24%)
Jun 28, 2017 67.36 67.75 66.98 67.51 324,254 +0.39(+0.58%)
Jun 27, 2017 67.72 67.81 67.11 67.12 360,321 -0.84(-1.24%)
Jun 26, 2017 68.03 68.19 67.66 67.96 279,234 +0.08(+0.12%)
Jun 23, 2017 67.81 68.39 67.74 67.88 539,068 +0.20(+0.30%)
Jun 22, 2017 67.48 67.79 66.82 67.68 435,342 +0.26(+0.38%)
Jun 21, 2017 67.42 67.67 67.09 67.42 520,163 +0.24(+0.36%)
Jun 20, 2017 67.50 67.69 67.17 67.18 317,852 -0.36(-0.53%)
Jun 19, 2017 67.37 67.60 67.08 67.53 385,534 +0.61(+0.92%)
Jun 16, 2017 67.04 67.30 66.72 66.92 1,626,801 -0.30(-0.45%)
Jun 15, 2017 66.04 67.30 65.94 67.22 344,783 +0.48(+0.72%)
Jun 14, 2017 66.82 67.20 66.31 66.74 284,527 -0.03(-0.04%)
Jun 13, 2017 66.21 66.77 66.08 66.77 313,184 +0.91(+1.38%)
Jun 12, 2017 65.51 66.14 65.04 65.86 418,091 +0.23(+0.35%)
Jun 09, 2017 66.08 66.52 65.02 65.63 782,962 -0.44(-0.67%)
Jun 08, 2017 67.19 67.31 65.98 66.08 736,409 -1.18(-1.76%)
Jun 07, 2017 67.25 67.52 66.95 67.26 474,951 +0.20(+0.30%)
Jun 06, 2017 67.69 68.08 66.92 67.06 899,451 -0.91(-1.34%)
Jun 05, 2017 68.68 68.68 67.92 67.97 532,195 -0.68(-0.99%)
Jun 02, 2017 68.45 68.96 68.31 68.65 640,546 +0.23(+0.34%)
Jun 01, 2017 67.19 68.42 67.16 68.42 744,006 +1.33(+1.98%)
May 31, 2017 66.73 67.17 66.30 67.09 1,231,782 +0.57(+0.86%)
May 30, 2017 66.26 66.92 66.08 66.52 549,710 +0.07(+0.11%)
May 26, 2017 66.80 67.08 66.45 66.45 479,862 -0.55(-0.82%)
May 25, 2017 66.31 67.22 66.12 67.00 564,185 +0.80(+1.20%)
May 24, 2017 65.33 66.25 65.33 66.20 537,031 +0.68(+1.04%)
May 23, 2017 65.55 65.88 64.90 65.52 507,297 -0.03(-0.04%)
May 22, 2017 65.09 65.97 65.06 65.55 690,785 +0.70(+1.08%)
May 19, 2017 64.14 65.03 64.03 64.85 518,748 +0.90(+1.41%)
May 18, 2017 63.96 64.55 63.76 63.95 875,649 -0.15(-0.23%)
May 17, 2017 64.58 64.85 63.76 64.10 798,986 -0.49(-0.75%)
May 16, 2017 63.69 64.65 63.51 64.58 776,769 +0.89(+1.40%)
May 15, 2017 63.01 63.84 62.93 63.69 642,416 +0.86(+1.36%)
May 12, 2017 62.55 63.06 62.26 62.83 563,806 +0.24(+0.38%)
May 11, 2017 62.50 62.73 62.14 62.59 622,715 +0.04(+0.06%)
May 10, 2017 61.36 63.26 61.36 62.56 1,173,930 +2.12(+3.51%)
May 09, 2017 60.50 60.67 60.26 60.44 586,028 -0.02(-0.03%)
May 08, 2017 60.74 60.85 60.32 60.45 586,098 -0.47(-0.77%)
May 05, 2017 61.30 61.49 60.59 60.92 567,500 -0.23(-0.38%)
May 04, 2017 61.36 61.43 61.07 61.15 371,557 -0.18(-0.29%)
May 03, 2017 61.77 61.87 61.05 61.33 427,462 -0.52(-0.84%)
May 02, 2017 61.69 62.11 61.61 61.85 590,539 +0.05(+0.09%)
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.