Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.300 9.574 9.174 9.285 1,104,736 -0.03(-0.32%)
Dec 30, 2008 9.292 9.366 9.144 9.315 661,034 +0.04(+0.40%)
Dec 29, 2008 9.389 9.389 9.055 9.277 584,994 -0.07(-0.79%)
Dec 26, 2008 9.137 9.352 9.033 9.352 471,173 +0.21(+2.27%)
Dec 24, 2008 8.900 9.174 8.678 9.144 341,108 +0.27(+3.09%)
Dec 23, 2008 9.137 9.300 8.841 8.870 629,104 -0.19(-2.04%)
Dec 22, 2008 9.596 9.677 8.722 9.055 1,732,557 -0.58(-6.07%)
Dec 19, 2008 9.270 9.685 9.196 9.640 1,791,106 +0.41(+4.41%)
Dec 18, 2008 9.389 9.566 8.981 9.233 1,404,606 -0.17(-1.81%)
Dec 17, 2008 9.218 9.581 9.159 9.403 1,010,438 +0.04(+0.47%)
Dec 16, 2008 8.922 9.374 8.589 9.359 1,642,045 +0.54(+6.13%)
Dec 15, 2008 8.922 9.063 8.685 8.818 1,253,678 -0.13(-1.41%)
Dec 12, 2008 8.722 9.048 8.633 8.944 957,620 +0.02(+0.25%)
Dec 11, 2008 8.989 9.174 8.848 8.922 1,476,067 -0.11(-1.23%)
Dec 10, 2008 9.315 9.403 8.537 9.033 2,959,777 -0.27(-2.87%)
Dec 09, 2008 9.048 9.714 9.011 9.300 2,037,797 +0.11(+1.21%)
Dec 08, 2008 9.292 9.655 9.055 9.189 2,367,131 +0.12(+1.31%)
Dec 05, 2008 8.085 9.085 8.034 9.070 2,186,619 +0.92(+11.26%)
Dec 04, 2008 8.322 8.622 7.930 8.152 1,653,870 -0.30(-3.59%)
Dec 03, 2008 8.256 8.515 8.108 8.456 2,033,633 +0.24(+2.88%)
Dec 02, 2008 7.597 8.359 7.493 8.219 1,955,540 +0.76(+10.23%)
Dec 01, 2008 8.211 8.233 7.456 7.456 1,483,576 -0.98(-11.67%)
Nov 28, 2008 8.278 8.441 8.167 8.441 393,304 +0.16(+1.97%)
Nov 26, 2008 7.900 8.315 7.841 8.278 1,143,041 +0.19(+2.29%)
Nov 25, 2008 7.649 8.093 7.404 8.093 1,314,630 +0.53(+7.05%)
Nov 24, 2008 7.597 7.774 7.404 7.560 1,660,483 +0.06(+0.79%)
Nov 21, 2008 7.471 7.545 6.819 7.500 1,653,871 +0.30(+4.22%)
Nov 20, 2008 7.856 7.856 7.197 7.197 1,339,675 -0.74(-9.33%)
Nov 19, 2008 8.145 8.278 7.900 7.937 1,893,335 -0.15(-1.83%)
Nov 18, 2008 8.226 8.426 7.878 8.085 1,817,232 -0.10(-1.18%)
Nov 17, 2008 8.174 8.463 8.100 8.182 1,371,218 -0.04(-0.45%)
Nov 14, 2008 8.885 9.092 8.152 8.219 2,180,516 -0.79(-8.79%)
Nov 13, 2008 8.618 9.018 7.945 9.011 1,414,381 +0.41(+4.82%)
Nov 12, 2008 9.063 9.070 8.552 8.596 1,136,538 -0.56(-6.14%)
Nov 11, 2008 9.492 9.588 8.996 9.159 1,065,302 -0.44(-4.63%)
Nov 10, 2008 9.648 9.892 9.485 9.603 895,620 +0.11(+1.17%)
Nov 07, 2008 9.448 9.774 9.233 9.492 1,333,024 +0.02(+0.23%)
Nov 06, 2008 8.900 10.34 8.885 9.470 2,008,996 +0.59(+6.67%)
Nov 05, 2008 9.107 9.381 8.855 8.878 1,335,655 -0.45(-4.84%)
Nov 04, 2008 9.307 9.426 9.115 9.329 1,657,281 +0.19(+2.02%)
Nov 03, 2008 8.959 9.566 8.781 9.144 1,430,478 +0.19(+2.07%)
Oct 31, 2008 8.752 9.137 8.567 8.959 1,197,906 +0.15(+1.68%)
Oct 30, 2008 8.567 8.885 8.433 8.811 900,529 +0.44(+5.31%)
Oct 29, 2008 8.145 8.685 8.071 8.367 1,466,272 +0.21(+2.63%)
Oct 28, 2008 7.552 8.152 7.367 8.152 1,114,029 +0.76(+10.21%)
Oct 27, 2008 7.582 7.745 7.397 7.397 598,563 -0.29(-3.76%)
Oct 24, 2008 7.604 8.011 7.455 7.686 1,302,727 -0.42(-5.21%)
Oct 23, 2008 8.441 8.537 7.641 8.108 2,580,633 -0.34(-4.03%)
Oct 22, 2008 8.559 8.715 8.011 8.448 1,432,497 -0.19(-2.23%)
Oct 21, 2008 8.900 8.952 8.574 8.641 965,949 -0.41(-4.50%)
Oct 20, 2008 8.811 9.055 8.515 9.048 896,344 +0.33(+3.82%)
Oct 17, 2008 8.559 9.048 8.300 8.715 1,070,194 +0.04(+0.43%)
Oct 16, 2008 8.641 8.952 7.937 8.678 1,604,009 +0.05(+0.60%)
Oct 15, 2008 9.137 9.137 8.596 8.626 1,677,944 -0.62(-6.73%)
Oct 14, 2008 9.818 10.43 9.159 9.248 2,185,659 -0.26(-2.73%)
Oct 13, 2008 8.878 10.06 8.878 9.507 1,222,560 +1.10(+13.03%)
Oct 10, 2008 8.433 8.737 7.641 8.411 2,755,057 -0.36(-4.14%)
Oct 09, 2008 9.477 9.537 8.685 8.774 1,984,977 -0.60(-6.40%)
Oct 08, 2008 9.374 9.685 9.055 9.374 2,791,839 -0.22(-2.31%)
Oct 07, 2008 10.11 10.19 9.596 9.596 2,067,255 -0.40(-4.00%)
Oct 06, 2008 10.31 10.45 9.551 9.996 1,899,015 -0.52(-4.93%)
Oct 03, 2008 10.92 11.19 10.43 10.51 1,814,041 -0.30(-2.74%)
Oct 02, 2008 10.88 10.91 10.18 10.81 1,839,160 -0.17(-1.55%)
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.