Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

201.45 +1.44 (+0.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 200.20 202.56 199.30 201.45 314,261 +1.44(+0.72%)
Feb 27, 2024 200.95 201.29 198.84 200.01 354,484 -1.39(-0.69%)
Feb 26, 2024 201.24 202.42 200.72 201.40 362,140 -0.09(-0.04%)
Feb 23, 2024 200.90 201.93 199.89 201.49 325,227 +1.65(+0.83%)
Feb 22, 2024 197.93 200.06 197.93 199.84 490,406 +3.26(+1.66%)
Feb 21, 2024 195.43 196.76 194.42 196.58 538,269 +1.42(+0.73%)
Feb 20, 2024 197.67 197.67 194.66 195.16 527,153 -2.76(-1.39%)
Feb 16, 2024 197.90 199.23 196.95 197.92 1,212,798 -0.38(-0.19%)
Feb 15, 2024 196.70 198.60 196.50 198.30 721,482 +1.83(+0.93%)
Feb 14, 2024 194.66 196.94 194.47 196.47 1,092,487 +2.91(+1.50%)
Feb 13, 2024 195.58 195.75 192.60 193.56 530,867 -4.07(-2.06%)
Feb 12, 2024 199.45 199.56 197.59 197.63 554,604 -1.35(-0.68%)
Feb 09, 2024 199.03 199.86 198.50 198.98 622,481 -0.02(-0.01%)
Feb 08, 2024 199.79 200.00 198.15 199.00 583,452 +0.75(+0.38%)
Feb 07, 2024 199.24 200.12 197.23 198.25 863,244 -0.60(-0.30%)
Feb 06, 2024 198.43 199.25 196.81 198.85 593,489 +0.62(+0.31%)
Feb 05, 2024 200.82 201.03 196.09 198.23 840,477 -3.51(-1.74%)
Feb 02, 2024 201.03 202.27 197.86 201.74 713,659 +0.11(+0.05%)
Feb 01, 2024 202.92 203.34 191.87 201.63 1,168,969 -2.57(-1.26%)
Jan 31, 2024 209.24 209.24 203.91 204.20 1,191,510 -4.76(-2.28%)
Jan 30, 2024 208.00 210.24 208.00 208.96 1,145,990 +0.80(+0.38%)
Jan 29, 2024 207.25 208.52 206.85 208.16 1,036,232 +0.28(+0.13%)
Jan 26, 2024 208.02 209.60 207.53 207.88 690,422 -0.37(-0.18%)
Jan 25, 2024 206.51 208.48 206.51 208.25 539,563 +2.18(+1.06%)
Jan 24, 2024 206.56 207.78 205.47 206.07 443,590 -0.25(-0.12%)
Jan 23, 2024 206.36 207.42 205.65 206.32 342,984 -0.06(-0.03%)
Jan 22, 2024 205.31 206.89 205.31 206.38 367,400 +1.49(+0.73%)
Jan 19, 2024 201.89 205.01 201.15 204.89 442,629 +3.66(+1.82%)
Jan 18, 2024 202.08 203.18 200.30 201.23 450,109 -0.72(-0.36%)
Jan 17, 2024 202.54 204.80 201.32 201.95 402,801 -0.21(-0.10%)
Jan 16, 2024 200.78 202.78 200.04 202.16 422,615 -0.44(-0.22%)
Jan 12, 2024 202.11 202.66 200.71 202.60 300,235 +1.39(+0.69%)
Jan 11, 2024 202.42 202.51 200.03 201.21 426,747 -0.76(-0.38%)
Jan 10, 2024 200.53 202.02 199.08 201.97 304,831 +1.97(+0.98%)
Jan 09, 2024 198.82 200.28 198.20 200.00 370,670 +0.00(+0.00%)
Jan 08, 2024 197.23 200.04 196.16 200.00 497,727 +3.65(+1.86%)
Jan 05, 2024 196.78 198.28 195.90 196.35 515,245 -0.74(-0.38%)
Jan 04, 2024 197.69 199.59 197.03 197.09 366,718 -0.03(-0.02%)
Jan 03, 2024 199.52 199.74 197.10 197.12 399,760 -2.77(-1.39%)
Jan 02, 2024 204.35 204.96 199.00 199.89 616,316 -5.86(-2.85%)
Dec 29, 2023 205.81 206.79 204.87 205.75 441,139 -0.08(-0.04%)
Dec 28, 2023 204.98 207.29 204.25 205.83 535,478 +1.56(+0.76%)
Dec 27, 2023 202.19 204.51 201.87 204.27 537,550 +2.25(+1.11%)
Dec 26, 2023 199.78 202.68 199.53 202.02 981,120 +2.35(+1.18%)
Dec 22, 2023 197.47 200.17 196.85 199.67 568,834 +3.31(+1.69%)
Dec 21, 2023 196.31 196.89 195.00 196.36 341,238 +0.00(+0.00%)
Dec 20, 2023 196.50 198.48 196.14 196.36 462,894 -0.66(-0.33%)
Dec 19, 2023 196.71 198.46 196.50 197.02 494,397 +0.31(+0.16%)
Dec 18, 2023 195.00 196.78 194.45 196.71 660,381 +2.96(+1.53%)
Dec 15, 2023 191.44 193.75 189.92 193.75 1,137,349 +0.11(+0.06%)
Dec 14, 2023 193.21 193.75 192.13 193.64 634,995 +1.14(+0.59%)
Dec 13, 2023 193.31 193.43 191.46 192.50 468,990 -0.54(-0.28%)
Dec 12, 2023 191.00 193.58 190.23 193.04 473,318 +2.74(+1.44%)
Dec 11, 2023 190.53 192.72 190.18 190.30 489,249 -0.27(-0.14%)
Dec 08, 2023 191.50 191.64 188.26 190.57 534,569 -0.65(-0.34%)
Dec 07, 2023 189.82 191.49 188.00 191.22 611,448 +0.62(+0.32%)
Dec 06, 2023 193.66 194.80 190.31 190.60 1,186,360 -2.94(-1.52%)
Dec 05, 2023 194.44 194.44 191.98 193.54 758,594 -0.78(-0.40%)
Dec 04, 2023 193.39 195.71 192.60 194.31 662,704 -0.28(-0.14%)
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.