Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

204.86 +1.02 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 203.25 203.98 201.94 203.84 362,147 +2.13(+1.06%)
Mar 26, 2024 202.27 202.93 200.82 201.71 326,979 -0.63(-0.31%)
Mar 25, 2024 203.50 203.78 202.01 202.34 312,264 -1.17(-0.57%)
Mar 22, 2024 206.15 206.15 202.76 203.51 325,733 -2.54(-1.23%)
Mar 21, 2024 204.59 206.59 203.87 206.05 340,129 +1.89(+0.93%)
Mar 20, 2024 202.50 204.26 202.50 204.16 323,175 +1.91(+0.94%)
Mar 19, 2024 199.85 202.36 199.72 202.25 405,954 +2.77(+1.39%)
Mar 18, 2024 200.90 201.20 199.26 199.48 462,989 -0.72(-0.36%)
Mar 15, 2024 197.95 200.31 197.95 200.20 856,894 +0.47(+0.24%)
Mar 14, 2024 202.49 203.12 198.78 199.73 355,119 -2.45(-1.21%)
Mar 13, 2024 203.32 204.14 201.78 202.18 351,014 -1.03(-0.50%)
Mar 12, 2024 201.37 204.13 200.82 203.21 363,706 +1.64(+0.82%)
Mar 11, 2024 202.26 202.90 200.36 201.56 297,880 -1.19(-0.58%)
Mar 08, 2024 204.10 204.83 201.95 202.75 448,640 -1.34(-0.66%)
Mar 07, 2024 203.57 205.12 202.78 204.09 521,420 +1.87(+0.93%)
Mar 06, 2024 201.72 203.98 200.85 202.22 467,339 +1.81(+0.90%)
Mar 05, 2024 204.47 204.47 198.98 200.41 418,339 -4.34(-2.12%)
Mar 04, 2024 202.43 204.81 202.43 204.75 462,872 +1.81(+0.89%)
Mar 01, 2024 202.31 203.13 200.93 202.94 444,130 +0.16(+0.08%)
Feb 29, 2024 200.79 203.31 200.78 202.78 1,125,015 +2.12(+1.06%)
Feb 28, 2024 199.41 201.76 198.51 200.66 315,504 +1.43(+0.72%)
Feb 27, 2024 200.16 200.50 198.05 199.22 355,886 -1.38(-0.69%)
Feb 26, 2024 200.45 201.62 199.93 200.61 363,572 -0.09(-0.04%)
Feb 23, 2024 200.11 201.13 199.10 200.70 326,513 +1.64(+0.83%)
Feb 22, 2024 197.15 199.27 197.15 199.05 492,346 +3.25(+1.66%)
Feb 21, 2024 194.66 195.99 193.65 195.81 540,398 +1.41(+0.73%)
Feb 20, 2024 196.89 196.89 193.89 194.39 529,238 -2.75(-1.39%)
Feb 16, 2024 197.12 198.44 196.17 197.14 1,217,596 -0.38(-0.19%)
Feb 15, 2024 195.93 197.82 195.73 197.52 724,336 +1.82(+0.93%)
Feb 14, 2024 193.89 196.17 193.70 195.70 1,096,809 +2.90(+1.50%)
Feb 13, 2024 194.81 194.98 191.84 192.80 532,967 -4.05(-2.06%)
Feb 12, 2024 198.66 198.77 196.81 196.85 556,798 -1.34(-0.68%)
Feb 09, 2024 198.25 199.07 197.72 198.20 624,944 -0.02(-0.01%)
Feb 08, 2024 199.00 199.21 197.37 198.22 585,760 +0.75(+0.38%)
Feb 07, 2024 198.46 199.33 196.45 197.47 866,659 -0.60(-0.30%)
Feb 06, 2024 197.65 198.46 196.03 198.07 595,837 +0.62(+0.31%)
Feb 05, 2024 200.03 200.24 195.32 197.45 843,802 -3.50(-1.74%)
Feb 02, 2024 200.24 201.47 197.08 200.94 716,482 +0.11(+0.05%)
Feb 01, 2024 202.12 202.54 191.11 200.84 1,173,594 -2.56(-1.26%)
Jan 31, 2024 208.41 208.41 203.11 203.40 1,196,224 -4.74(-2.28%)
Jan 30, 2024 207.18 209.41 207.18 208.14 1,150,524 +0.80(+0.38%)
Jan 29, 2024 206.43 207.70 206.04 207.34 1,040,332 +0.28(+0.13%)
Jan 26, 2024 207.20 208.78 206.71 207.06 693,153 -0.37(-0.18%)
Jan 25, 2024 205.70 207.66 205.70 207.43 541,698 +2.17(+1.06%)
Jan 24, 2024 205.75 206.96 204.66 205.26 445,345 -0.25(-0.12%)
Jan 23, 2024 205.55 206.60 204.84 205.51 344,341 -0.06(-0.03%)
Jan 22, 2024 204.50 206.07 204.50 205.57 368,853 +1.49(+0.73%)
Jan 19, 2024 201.09 204.20 200.36 204.08 444,380 +3.64(+1.82%)
Jan 18, 2024 201.28 202.38 199.51 200.44 451,890 -0.72(-0.36%)
Jan 17, 2024 201.74 203.99 200.53 201.15 404,394 -0.21(-0.10%)
Jan 16, 2024 199.99 201.99 199.25 201.36 424,287 -0.44(-0.22%)
Jan 12, 2024 201.31 201.86 199.92 201.80 301,423 +1.38(+0.69%)
Jan 11, 2024 201.62 201.71 199.24 200.42 428,435 -0.76(-0.38%)
Jan 10, 2024 199.74 201.22 198.29 201.17 306,037 +1.96(+0.98%)
Jan 09, 2024 198.04 199.49 197.42 199.21 372,136 +0.00(+0.00%)
Jan 08, 2024 196.45 199.25 195.39 199.21 499,696 +3.64(+1.86%)
Jan 05, 2024 196.00 197.50 195.13 195.58 517,283 -0.74(-0.38%)
Jan 04, 2024 196.91 198.80 196.25 196.31 368,169 -0.03(-0.02%)
Jan 03, 2024 198.73 198.95 196.32 196.34 401,341 -2.76(-1.39%)
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.