Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

197.65 +2.52 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 68.31 69.48 68.12 69.38 748,124 +1.22(+1.78%)
Aug 30, 2017 68.14 68.29 67.75 68.16 379,191 -0.02(-0.03%)
Aug 29, 2017 68.07 68.51 67.89 68.18 454,783 -0.12(-0.17%)
Aug 28, 2017 68.42 68.57 68.04 68.30 360,815 +0.04(+0.05%)
Aug 25, 2017 68.27 68.52 67.93 68.26 619,934 +0.25(+0.37%)
Aug 24, 2017 68.58 68.63 67.98 68.01 555,173 -0.33(-0.48%)
Aug 23, 2017 68.07 68.71 67.73 68.34 533,114 +0.06(+0.09%)
Aug 22, 2017 68.04 68.32 67.68 68.28 498,506 +0.44(+0.64%)
Aug 21, 2017 67.67 68.23 67.54 67.84 513,330 +0.09(+0.13%)
Aug 18, 2017 67.76 68.32 67.39 67.76 692,321 -0.14(-0.21%)
Aug 17, 2017 68.46 68.94 67.85 67.90 658,603 -0.56(-0.82%)
Aug 16, 2017 67.58 68.75 67.39 68.46 482,831 +0.90(+1.33%)
Aug 15, 2017 67.32 67.81 67.10 67.56 372,933 +0.31(+0.46%)
Aug 14, 2017 66.67 67.33 66.03 67.25 499,601 +1.30(+1.97%)
Aug 11, 2017 63.79 66.04 63.79 65.95 884,699 +1.77(+2.75%)
Aug 10, 2017 64.79 65.40 63.56 64.19 1,266,830 -2.10(-3.17%)
Aug 09, 2017 66.41 66.77 66.03 66.29 742,958 -0.36(-0.55%)
Aug 08, 2017 67.01 67.13 66.41 66.65 406,240 -0.48(-0.71%)
Aug 07, 2017 67.27 67.58 66.80 67.13 363,396 -0.05(-0.08%)
Aug 04, 2017 67.90 67.90 66.87 67.19 369,929 -0.60(-0.89%)
Aug 03, 2017 67.22 67.79 67.00 67.79 408,866 +0.56(+0.83%)
Aug 02, 2017 67.76 67.76 67.05 67.23 362,620 -0.68(-1.01%)
Aug 01, 2017 67.66 67.97 67.54 67.92 276,096 +0.55(+0.82%)
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%)
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.