Broadridge Financial Solutions Llc (NY: BR )

152.01 USD -5.91 (-3.74%)
Official Closing Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 154.31 158.19 151.78 157.92 775,955 +1.32(+0.84%)
Jan 21, 2022 160.35 161.84 156.50 156.60 755,546 -3.19(-2.00%)
Jan 20, 2022 160.00 162.12 158.70 159.79 1,030,133 -0.69(-0.43%)
Jan 19, 2022 160.76 163.72 159.59 160.48 586,736 +0.56(+0.35%)
Jan 18, 2022 157.97 160.02 156.42 159.92 697,623 -0.14(-0.09%)
Jan 14, 2022 160.06 0 -3.42(-2.09%)
Jan 13, 2022 170.86 171.35 162.97 163.48 779,785 -6.96(-4.08%)
Jan 12, 2022 168.76 170.75 167.53 170.44 754,639 +2.50(+1.49%)
Jan 11, 2022 167.80 168.78 165.19 167.94 752,426 -0.31(-0.18%)
Jan 10, 2022 169.37 169.71 166.28 168.25 491,435 -3.25(-1.90%)
Jan 07, 2022 173.63 173.66 171.47 171.50 428,899 -2.77(-1.59%)
Jan 06, 2022 176.42 177.71 172.38 174.27 548,768 -3.19(-1.80%)
Jan 05, 2022 180.45 181.17 177.40 177.46 402,898 -3.11(-1.72%)
Jan 04, 2022 180.58 181.68 179.24 180.57 641,332 -0.38(-0.21%)
Jan 03, 2022 183.03 183.34 179.01 180.95 478,109 -1.87(-1.02%)
Dec 31, 2021 182.71 183.82 182.59 182.82 261,337 -0.05(-0.03%)
Dec 30, 2021 183.91 184.19 182.13 182.87 280,139 -0.34(-0.19%)
Dec 29, 2021 183.83 184.63 182.51 183.21 463,438 -0.75(-0.41%)
Dec 28, 2021 185.18 185.40 183.21 183.96 347,675 -0.52(-0.28%)
Dec 27, 2021 182.13 184.58 180.62 184.48 272,023 +4.19(+2.32%)
Dec 23, 2021 179.57 181.26 179.44 180.29 280,545 +1.02(+0.57%)
Dec 22, 2021 175.58 179.30 175.52 179.27 408,393 +4.20(+2.40%)
Dec 21, 2021 173.23 175.07 172.24 175.07 658,821 +3.21(+1.87%)
Dec 20, 2021 173.91 174.83 170.34 171.86 479,759 -3.93(-2.24%)
Dec 17, 2021 178.82 179.40 175.29 175.79 969,647 -4.27(-2.37%)
Dec 16, 2021 178.76 180.69 178.75 180.06 992,269 +2.04(+1.15%)
Dec 15, 2021 177.67 178.71 175.16 178.02 601,597 +0.54(+0.30%)
Dec 14, 2021 177.97 179.50 176.10 177.48 545,161 -1.90(-1.06%)
Dec 13, 2021 177.96 180.17 177.28 179.38 550,906 +1.02(+0.57%)
Dec 10, 2021 176.85 178.75 176.44 178.36 493,269 +2.91(+1.66%)
Dec 09, 2021 173.97 175.65 173.97 175.45 380,996 +1.48(+0.85%)
Dec 08, 2021 173.91 175.33 173.22 173.97 601,193 -0.25(-0.14%)
Dec 07, 2021 173.27 175.95 172.45 174.22 451,540 +2.51(+1.46%)
Dec 06, 2021 171.99 172.81 169.36 171.71 456,538 +1.04(+0.61%)
Dec 03, 2021 174.39 174.89 169.68 170.67 590,564 -2.83(-1.63%)
Dec 02, 2021 168.70 175.07 168.25 173.50 618,388 +5.25(+3.12%)
Dec 01, 2021 170.18 171.66 167.39 168.25 820,648 -0.32(-0.19%)
Nov 30, 2021 174.95 175.10 168.11 168.57 1,290,694 -6.94(-3.95%)
Nov 29, 2021 173.08 176.04 171.54 175.51 603,191 +3.94(+2.30%)
Nov 26, 2021 171.77 174.12 171.11 171.57 380,756 -1.56(-0.90%)
Nov 24, 2021 171.81 173.88 171.65 173.13 722,523 +0.07(+0.04%)
Nov 23, 2021 174.10 174.10 171.52 173.06 423,475 -1.01(-0.58%)
Nov 22, 2021 174.04 176.05 174.04 174.07 588,086 -0.06(-0.03%)
Nov 19, 2021 173.45 174.82 172.81 174.13 538,054 +1.13(+0.65%)
Nov 18, 2021 174.65 174.65 172.87 173.00 319,081 -1.65(-0.94%)
Nov 17, 2021 176.75 176.84 173.60 174.65 343,006 -2.47(-1.39%)
Nov 16, 2021 176.90 178.68 175.88 177.12 252,126 +0.04(+0.02%)
Nov 15, 2021 177.35 178.23 176.48 177.08 304,552 +0.47(+0.27%)
Nov 12, 2021 175.79 177.53 175.23 176.61 626,455 +0.82(+0.47%)
Nov 11, 2021 178.78 178.78 175.70 175.79 347,105 -3.04(-1.70%)
Nov 10, 2021 178.07 178.83 504,563 +0.47(+0.26%)
Nov 09, 2021 175.17 178.57 174.11 178.36 491,174 +3.29(+1.88%)
Nov 08, 2021 174.72 175.49 173.23 175.07 658,392 +1.26(+0.72%)
Nov 05, 2021 172.08 174.08 171.51 173.81 539,213 +2.44(+1.42%)
Nov 04, 2021 170.30 172.64 170.14 171.37 618,187 +1.50(+0.88%)
Nov 03, 2021 175.41 176.41 166.51 169.87 892,890 -9.00(-5.03%)
Nov 02, 2021 178.00 179.71 177.25 178.87 744,673 +1.63(+0.92%)
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.