Indicators

Broadridge Financial Solutions Llc (NY: BR )

203.49 -0.54 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.33	18.38	18.25	18.29	548,937	-0.09(-0.47%)
Apr 27, 2012	18.33	18.46	18.22	18.38	484,218	+0.12(+0.65%)
Apr 26, 2012	18.05	18.36	17.92	18.26	595,034	+0.17(+0.91%)
Apr 25, 2012	18.01	18.12	17.90	18.09	447,531	+0.20(+1.10%)
Apr 24, 2012	17.93	18.01	17.84	17.90	501,206	-0.04(-0.22%)
Apr 23, 2012	17.85	17.94	17.70	17.93	667,910	-0.11(-0.61%)
Apr 20, 2012	18.06	18.16	18.01	18.05	685,246	+0.09(+0.53%)
Apr 19, 2012	18.06	18.19	17.89	17.95	863,189	-0.05(-0.26%)
Apr 18, 2012	18.02	18.14	17.98	18.00	1,151,248	-0.13(-0.74%)
Apr 17, 2012	18.16	18.21	18.12	18.13	1,292,605	+0.00(+0.00%)
Apr 16, 2012	18.24	18.28	18.12	18.13	439,015	-0.07(-0.39%)
Apr 13, 2012	18.37	18.43	18.15	18.20	521,772	-0.24(-1.32%)
Apr 12, 2012	18.43	18.47	18.30	18.45	485,866	-0.03(-0.17%)
Apr 11, 2012	18.27	18.48	18.24	18.48	489,867	+0.31(+1.69%)
Apr 10, 2012	18.22	18.31	18.13	18.17	1,026,454	-0.09(-0.52%)
Apr 09, 2012	18.23	18.31	18.13	18.27	815,707	-0.29(-1.57%)
Apr 05, 2012	18.56	18.65	18.53	18.56	475,470	-0.07(-0.38%)
Apr 04, 2012	18.75	18.86	18.63	18.63	779,717	-0.32(-1.66%)
Apr 03, 2012	19.09	19.18	18.86	18.94	804,613	-0.12(-0.62%)

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.