Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

199.83 -0.66 (-0.33%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 68.30 69.47 68.11 69.37 748,242 +1.22(+1.78%)
Aug 30, 2017 68.13 68.28 67.74 68.15 379,251 -0.02(-0.03%)
Aug 29, 2017 68.06 68.50 67.88 68.17 454,855 -0.12(-0.17%)
Aug 28, 2017 68.41 68.56 68.03 68.29 360,872 +0.04(+0.05%)
Aug 25, 2017 68.26 68.51 67.92 68.25 620,032 +0.25(+0.37%)
Aug 24, 2017 68.57 68.62 67.97 68.00 555,260 -0.33(-0.48%)
Aug 23, 2017 68.06 68.69 67.72 68.33 533,198 +0.06(+0.09%)
Aug 22, 2017 68.03 68.31 67.66 68.27 498,584 +0.44(+0.64%)
Aug 21, 2017 67.66 68.22 67.53 67.83 513,411 +0.09(+0.13%)
Aug 18, 2017 67.75 68.31 67.38 67.74 692,431 -0.14(-0.21%)
Aug 17, 2017 68.45 68.93 67.84 67.89 658,707 -0.56(-0.82%)
Aug 16, 2017 67.57 68.74 67.38 68.45 482,907 +0.90(+1.33%)
Aug 15, 2017 67.31 67.80 67.09 67.55 372,992 +0.31(+0.46%)
Aug 14, 2017 66.66 67.32 66.02 67.24 499,680 +1.30(+1.97%)
Aug 11, 2017 63.78 66.03 63.78 65.94 884,839 +1.77(+2.75%)
Aug 10, 2017 64.78 65.39 63.55 64.18 1,267,030 -2.10(-3.17%)
Aug 09, 2017 66.40 66.76 66.02 66.28 743,075 -0.36(-0.55%)
Aug 08, 2017 67.00 67.12 66.40 66.64 406,304 -0.48(-0.71%)
Aug 07, 2017 67.26 67.57 66.79 67.12 363,453 -0.05(-0.08%)
Aug 04, 2017 67.89 67.89 66.86 67.18 369,987 -0.60(-0.89%)
Aug 03, 2017 67.21 67.78 66.99 67.78 408,931 +0.56(+0.83%)
Aug 02, 2017 67.74 67.74 67.03 67.22 362,677 -0.68(-1.01%)
Aug 01, 2017 67.65 67.96 67.53 67.90 276,139 +0.55(+0.82%)
Jul 31, 2017 67.19 67.56 66.77 67.35 399,884 +0.36(+0.53%)
Jul 28, 2017 67.08 67.26 66.83 67.00 423,596 -0.04(-0.05%)
Jul 27, 2017 67.82 67.87 66.61 67.03 500,897 -0.52(-0.76%)
Jul 26, 2017 68.06 68.25 67.53 67.55 320,497 -0.52(-0.76%)
Jul 25, 2017 67.56 68.25 67.35 68.06 731,687 +0.59(+0.88%)
Jul 24, 2017 66.84 67.54 66.68 67.47 378,003 +0.65(+0.97%)
Jul 21, 2017 66.53 66.97 66.46 66.82 378,835 +0.01(+0.01%)
Jul 20, 2017 67.15 67.24 66.71 66.81 331,476 -0.25(-0.37%)
Jul 19, 2017 66.57 67.09 66.10 67.06 387,055 +0.82(+1.23%)
Jul 18, 2017 66.24 66.58 65.95 66.24 356,974 -0.17(-0.25%)
Jul 17, 2017 66.84 66.98 66.12 66.41 359,990 -0.36(-0.55%)
Jul 14, 2017 66.59 67.06 66.59 66.78 304,062 +0.35(+0.52%)
Jul 13, 2017 67.01 67.14 66.29 66.43 371,742 -0.44(-0.66%)
Jul 12, 2017 66.68 67.19 66.68 66.87 327,881 +0.71(+1.07%)
Jul 11, 2017 66.38 66.38 65.62 66.16 388,573 -0.22(-0.33%)
Jul 10, 2017 66.69 66.97 66.30 66.39 549,240 -0.41(-0.61%)
Jul 07, 2017 66.14 66.93 65.97 66.79 349,525 +0.66(+0.99%)
Jul 06, 2017 66.78 66.85 66.03 66.14 489,480 -1.00(-1.49%)
Jul 05, 2017 66.84 67.75 66.81 67.14 359,772 +0.36(+0.55%)
Jul 03, 2017 67.25 67.62 66.68 66.78 215,833 -0.31(-0.46%)
Jun 30, 2017 66.88 67.54 66.71 67.09 406,908 +0.43(+0.64%)
Jun 29, 2017 67.43 67.61 66.09 66.66 465,219 -0.83(-1.24%)
Jun 28, 2017 67.35 67.74 66.97 67.50 324,305 +0.39(+0.58%)
Jun 27, 2017 67.71 67.80 67.10 67.11 360,378 -0.84(-1.24%)
Jun 26, 2017 68.02 68.18 67.65 67.95 279,278 +0.08(+0.12%)
Jun 23, 2017 67.80 68.38 67.73 67.87 539,153 +0.20(+0.30%)
Jun 22, 2017 67.47 67.78 66.81 67.66 435,411 +0.26(+0.38%)
Jun 21, 2017 67.41 67.66 67.08 67.41 520,245 +0.24(+0.36%)
Jun 20, 2017 67.49 67.68 67.16 67.17 317,902 -0.36(-0.53%)
Jun 19, 2017 67.36 67.59 67.07 67.52 385,595 +0.61(+0.92%)
Jun 16, 2017 67.03 67.29 66.71 66.91 1,627,057 -0.30(-0.45%)
Jun 15, 2017 66.03 67.29 65.92 67.21 344,837 +0.48(+0.72%)
Jun 14, 2017 66.81 67.18 66.30 66.73 284,572 -0.03(-0.04%)
Jun 13, 2017 66.20 66.76 66.07 66.76 313,233 +0.91(+1.38%)
Jun 12, 2017 65.50 66.13 65.03 65.85 418,157 +0.23(+0.35%)
Jun 09, 2017 66.07 66.51 65.01 65.62 783,085 -0.44(-0.67%)
Jun 08, 2017 67.18 67.29 65.97 66.07 736,526 -1.18(-1.76%)
Jun 07, 2017 67.24 67.51 66.94 67.25 475,026 +0.20(+0.30%)
Jun 06, 2017 67.68 68.07 66.91 67.05 899,593 -0.91(-1.34%)
Jun 05, 2017 68.67 68.67 67.91 67.96 532,279 -0.68(-0.99%)
Jun 02, 2017 68.44 68.95 68.30 68.64 640,647 +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.