Breaking News Bar

Business News and Information

Broadridge Financial Solutions Llc (NY: BR )

148.94 USD -2.16 (-1.43%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 150.47 151.01 148.79 148.94 852,146 -2.16(-1.43%)
Jan 21, 2021 152.30 153.61 150.76 151.10 505,156 -1.39(-0.91%)
Jan 20, 2021 152.53 152.63 150.55 152.49 413,128 +0.93(+0.61%)
Jan 19, 2021 152.47 152.91 151.07 151.56 384,715 -0.01(-0.01%)
Jan 15, 2021 153.04 154.09 150.86 151.57 691,600 -2.00(-1.30%)
Jan 14, 2021 154.41 155.02 153.37 153.57 458,718 -0.65(-0.42%)
Jan 13, 2021 155.09 156.07 153.36 154.22 689,450 -0.54(-0.35%)
Jan 12, 2021 154.37 155.51 154.15 154.76 512,279 -0.25(-0.16%)
Jan 11, 2021 154.87 155.72 154.10 155.01 447,331 -1.20(-0.77%)
Jan 08, 2021 156.02 158.10 154.69 156.21 578,400 +0.59(+0.38%)
Jan 07, 2021 155.88 158.36 155.11 155.62 978,345 -0.16(-0.10%)
Jan 06, 2021 153.00 156.09 151.41 155.78 762,372 +4.06(+2.68%)
Jan 05, 2021 150.76 152.48 149.42 151.72 723,509 +0.21(+0.14%)
Jan 04, 2021 153.45 154.41 149.51 151.51 641,902 -1.69(-1.10%)
Dec 31, 2020 153.20 153.20 153.20 319,241 +1.09(+0.72%)
Dec 30, 2020 152.14 152.51 151.50 152.11 319,241 +0.74(+0.49%)
Dec 29, 2020 153.21 153.62 150.76 151.37 524,616 -0.69(-0.45%)
Dec 28, 2020 151.24 152.51 150.31 152.06 463,602 +2.05(+1.37%)
Dec 24, 2020 148.23 150.02 147.58 150.01 162,000 +2.60(+1.76%)
Dec 23, 2020 148.81 148.98 147.40 147.41 454,314 -1.07(-0.72%)
Dec 22, 2020 149.60 149.92 148.21 148.48 587,782 -0.88(-0.59%)
Dec 21, 2020 151.69 152.74 148.55 149.36 495,468 -4.52(-2.94%)
Dec 18, 2020 151.06 154.22 150.23 153.88 1,263,700 +3.05(+2.02%)
Dec 17, 2020 148.30 150.92 148.00 150.83 714,573 +4.02(+2.74%)
Dec 16, 2020 147.72 148.35 145.88 146.81 654,720 -0.60(-0.41%)
Dec 15, 2020 146.62 148.07 145.85 147.41 637,598 +1.31(+0.90%)
Dec 14, 2020 147.33 148.97 145.60 146.10 751,216 -1.53(-1.04%)
Dec 11, 2020 145.88 147.76 145.66 147.63 677,800 +1.41(+0.96%)
Dec 10, 2020 147.27 148.54 145.34 146.22 923,255 -2.09(-1.41%)
Dec 09, 2020 147.75 148.56 146.52 148.31 554,866 +1.08(+0.73%)
Dec 08, 2020 145.98 147.84 145.51 147.23 442,933 +1.08(+0.74%)
Dec 07, 2020 148.72 149.67 145.10 146.15 798,553 -3.07(-2.06%)
Dec 04, 2020 148.32 149.23 147.55 149.22 454,200 +1.21(+0.82%)
Dec 03, 2020 146.61 148.99 146.61 148.01 345,978 +0.78(+0.53%)
Dec 02, 2020 148.40 149.28 146.64 147.23 539,910 -1.22(-0.82%)
Dec 01, 2020 148.50 149.33 146.18 148.45 590,288 +1.57(+1.07%)
Nov 30, 2020 147.79 148.02 144.75 146.88 812,126 -0.52(-0.35%)
Nov 27, 2020 146.96 147.48 145.08 147.40 188,100 +1.13(+0.77%)
Nov 25, 2020 147.73 147.73 145.08 146.27 378,900 -0.67(-0.46%)
Nov 24, 2020 148.46 148.52 146.13 146.94 416,853 -0.64(-0.43%)
Nov 23, 2020 145.17 147.80 144.57 147.58 334,177 +2.66(+1.84%)
Nov 20, 2020 146.87 146.87 144.70 144.92 431,300 -1.68(-1.15%)
Nov 19, 2020 145.05 146.81 143.44 146.60 426,647 +0.83(+0.57%)
Nov 18, 2020 146.95 147.55 145.62 145.77 378,366 -1.51(-1.03%)
Nov 17, 2020 147.96 148.55 146.75 147.28 294,354 -1.23(-0.83%)
Nov 16, 2020 147.30 148.65 146.38 148.51 466,168 +1.82(+1.24%)
Nov 13, 2020 147.08 147.52 145.19 146.69 268,800 +1.14(+0.78%)
Nov 12, 2020 148.54 148.55 144.66 145.55 391,076 -3.28(-2.20%)
Nov 11, 2020 147.43 149.87 147.24 148.83 285,504 +2.58(+1.76%)
Nov 10, 2020 146.86 147.72 144.71 146.25 523,807 -0.63(-0.43%)
Nov 09, 2020 151.20 153.34 146.53 146.88 567,573 +0.29(+0.20%)
Nov 06, 2020 144.61 147.08 143.83 146.59 337,800 +1.91(+1.32%)
Nov 05, 2020 147.24 147.99 143.96 144.68 509,616 -0.16(-0.11%)
Nov 04, 2020 145.16 147.29 144.43 144.84 451,041 +1.18(+0.82%)
Nov 03, 2020 142.13 145.96 141.42 143.66 463,046 +2.89(+2.05%)
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.
 
bottom clear