Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

235.43 -0.48 (-0.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 236.29 237.96 235.37 235.43 389,430 -0.48(-0.20%)
Dec 05, 2024 231.95 236.10 230.68 235.91 648,868 +2.98(+1.28%)
Dec 04, 2024 231.88 234.11 230.88 232.93 483,593 +0.71(+0.31%)
Dec 03, 2024 233.82 234.60 229.94 232.22 432,042 -2.03(-0.87%)
Dec 02, 2024 236.23 236.23 233.06 234.25 334,807 -1.77(-0.75%)
Nov 29, 2024 236.04 236.94 234.87 236.02 253,044 +0.22(+0.09%)
Nov 27, 2024 236.64 237.74 235.55 235.80 361,709 -0.64(-0.27%)
Nov 26, 2024 234.17 236.50 232.55 236.44 655,800 +3.21(+1.38%)
Nov 25, 2024 231.69 234.45 229.95 233.23 815,534 +2.99(+1.30%)
Nov 22, 2024 229.29 230.31 227.20 230.24 943,602 +2.77(+1.22%)
Nov 21, 2024 226.70 228.69 224.96 227.47 974,932 +2.08(+0.92%)
Nov 20, 2024 224.85 226.03 222.01 225.39 457,418 +0.55(+0.24%)
Nov 19, 2024 225.49 226.87 223.98 224.84 382,859 -2.24(-0.99%)
Nov 18, 2024 227.26 229.34 226.84 227.08 418,127 -0.70(-0.31%)
Nov 15, 2024 227.13 229.64 225.94 227.78 583,318 +0.22(+0.10%)
Nov 14, 2024 228.81 229.19 226.34 227.56 562,297 -1.45(-0.63%)
Nov 13, 2024 226.34 230.00 226.34 229.01 434,857 +2.15(+0.95%)
Nov 12, 2024 226.94 228.75 225.98 226.86 500,298 +0.65(+0.29%)
Nov 11, 2024 226.00 228.06 225.15 226.21 536,477 +1.00(+0.44%)
Nov 08, 2024 221.57 226.16 221.57 225.21 466,059 +4.03(+1.82%)
Nov 07, 2024 220.14 222.15 218.37 221.18 433,941 +1.72(+0.78%)
Nov 06, 2024 225.18 225.29 216.31 219.46 753,772 +1.16(+0.53%)
Nov 05, 2024 208.59 218.49 208.19 218.30 651,496 +8.66(+4.13%)
Nov 04, 2024 210.77 211.45 209.12 209.64 653,950 -0.57(-0.27%)
Nov 01, 2024 211.22 212.62 209.82 210.21 525,249 -0.65(-0.31%)
Oct 31, 2024 211.30 212.53 209.52 210.86 610,917 -1.64(-0.77%)
Oct 30, 2024 214.57 215.55 212.32 212.50 456,528 -0.16(-0.08%)
Oct 29, 2024 213.58 215.24 212.64 212.66 447,020 -1.04(-0.49%)
Oct 28, 2024 215.13 216.11 212.91 213.70 378,459 -0.33(-0.15%)
Oct 25, 2024 217.53 217.55 212.66 214.03 271,084 -2.73(-1.26%)
Oct 24, 2024 216.10 217.79 214.79 216.76 454,938 +0.40(+0.18%)
Oct 23, 2024 216.75 218.44 215.64 216.36 230,635 -0.54(-0.25%)
Oct 22, 2024 218.00 218.41 216.27 216.90 323,373 -1.91(-0.87%)
Oct 21, 2024 218.10 219.39 217.25 218.81 421,905 -0.29(-0.13%)
Oct 18, 2024 218.72 219.41 217.65 219.10 288,573 +0.85(+0.39%)
Oct 17, 2024 219.92 220.46 217.28 218.25 408,966 -0.98(-0.45%)
Oct 16, 2024 221.16 222.80 218.97 219.23 412,163 -2.52(-1.14%)
Oct 15, 2024 222.28 224.32 220.70 221.75 411,215 +0.24(+0.11%)
Oct 14, 2024 221.00 222.53 220.30 221.51 334,100 +0.77(+0.35%)
Oct 11, 2024 217.63 222.80 217.63 220.74 591,262 +3.91(+1.80%)
Oct 10, 2024 218.56 219.25 216.17 216.83 419,367 -2.88(-1.31%)
Oct 09, 2024 217.87 220.82 217.51 219.71 364,058 +2.90(+1.34%)
Oct 08, 2024 216.07 217.42 214.91 216.81 636,602 +1.63(+0.76%)
Oct 07, 2024 213.57 215.89 213.20 215.18 389,822 -0.15(-0.07%)
Oct 04, 2024 215.36 216.15 213.12 215.33 341,320 +0.33(+0.15%)
Oct 03, 2024 213.22 215.17 212.37 215.00 393,220 +1.25(+0.58%)
Oct 02, 2024 213.62 215.82 212.09 213.75 499,244 -0.94(-0.44%)
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.