Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	139.25	139.47	136.38	138.39	861,941	-0.49(-0.35%)
Nov 27, 2020	138.47	138.96	136.69	138.88	199,637	+1.06(+0.77%)
Nov 25, 2020	139.19	139.19	136.69	137.82	402,141	-0.63(-0.46%)
Nov 24, 2020	139.88	139.94	137.68	138.45	442,422	-0.60(-0.43%)
Nov 23, 2020	136.78	139.26	136.22	139.05	354,675	+2.51(+1.84%)
Nov 20, 2020	138.38	138.38	136.34	136.54	457,755	-1.58(-1.15%)
Nov 19, 2020	136.67	138.32	135.15	138.13	452,817	+0.78(+0.57%)
Nov 18, 2020	138.46	139.02	137.20	137.34	401,574	-1.42(-1.03%)
Nov 17, 2020	139.41	139.97	138.27	138.77	312,409	-1.16(-0.83%)
Nov 16, 2020	138.79	140.06	137.92	139.93	494,762	+1.72(+1.24%)
Nov 13, 2020	138.58	138.99	136.80	138.21	285,288	+1.07(+0.78%)
Nov 12, 2020	139.96	139.97	136.30	137.14	415,064	-3.09(-2.20%)
Nov 11, 2020	138.91	141.21	138.73	140.23	303,016	+2.43(+1.76%)
Nov 10, 2020	138.37	139.18	136.35	137.80	555,937	-0.59(-0.43%)
Nov 09, 2020	142.46	144.48	138.06	138.39	602,387	+0.27(+0.20%)
Nov 06, 2020	136.25	138.58	135.52	138.12	358,520	+1.80(+1.32%)
Nov 05, 2020	138.73	139.44	135.64	136.32	540,875	-0.15(-0.11%)
Nov 04, 2020	136.77	138.78	136.08	136.47	478,707	+1.11(+0.82%)
Nov 03, 2020	133.92	137.52	133.25	135.36	491,449	+2.72(+2.05%)
Nov 02, 2020	130.34	133.34	130.34	132.63	683,140	+2.99(+2.30%)
Oct 30, 2020	128.72	133.72	128.26	129.65	1,082,778	-0.49(-0.38%)
Oct 29, 2020	127.40	131.39	127.04	130.14	595,347	+2.49(+1.95%)
Oct 28, 2020	129.95	130.28	126.90	127.65	655,663	-4.25(-3.22%)
Oct 27, 2020	133.93	134.71	131.82	131.90	317,585	-2.06(-1.54%)
Oct 26, 2020	135.72	136.56	132.78	133.96	325,206	-3.34(-2.44%)
Oct 23, 2020	137.18	137.60	136.29	137.31	385,372	+0.89(+0.66%)
Oct 22, 2020	135.68	136.84	134.49	136.41	298,703	+0.26(+0.19%)
Oct 21, 2020	135.53	136.72	135.36	136.16	397,720	+0.96(+0.71%)
Oct 20, 2020	134.08	135.78	133.83	135.20	355,734	+1.60(+1.20%)
Oct 19, 2020	135.31	136.06	133.26	133.59	395,260	-1.46(-1.08%)
Oct 16, 2020	135.41	136.75	134.90	135.06	405,007	+0.07(+0.05%)
Oct 15, 2020	132.57	135.48	132.22	134.99	444,942	+1.48(+1.11%)
Oct 14, 2020	133.83	134.50	133.28	133.51	325,867	-0.36(-0.27%)
Oct 13, 2020	134.36	135.48	133.06	133.87	509,936	-0.54(-0.40%)
Oct 12, 2020	133.94	134.92	132.83	134.41	472,809	+1.71(+1.29%)
Oct 09, 2020	131.65	133.25	131.15	132.70	288,259	+1.69(+1.29%)
Oct 08, 2020	130.70	131.82	129.84	131.01	319,507	+1.45(+1.12%)
Oct 07, 2020	128.70	129.85	127.50	129.56	443,258	+1.66(+1.30%)
Oct 06, 2020	128.33	130.66	127.72	127.90	573,300	-0.53(-0.41%)
Oct 05, 2020	126.46	128.54	125.75	128.43	536,195	+2.73(+2.17%)
Oct 02, 2020	124.09	126.14	123.65	125.70	527,167	-0.50(-0.40%)
Oct 01, 2020	125.70	127.58	124.94	126.20	782,334	+1.83(+1.47%)
Sep 30, 2020	124.30	125.17	123.29	124.37	838,354	+0.26(+0.21%)
Sep 29, 2020	124.47	125.44	123.77	124.11	237,912	-0.26(-0.21%)
Sep 28, 2020	124.18	125.59	123.79	124.37	561,179	+1.51(+1.23%)
Sep 25, 2020	119.86	123.02	119.44	122.86	423,580	+2.40(+1.99%)
Sep 24, 2020	121.18	121.49	119.65	120.46	627,306	-0.97(-0.80%)
Sep 23, 2020	124.36	124.59	121.20	121.43	334,348	-2.98(-2.39%)
Sep 22, 2020	123.88	124.46	122.46	124.41	400,258	+1.07(+0.86%)
Sep 21, 2020	122.61	123.68	121.10	123.34	610,798	-0.57(-0.46%)
Sep 18, 2020	125.70	126.24	123.59	123.91	962,316	-1.86(-1.48%)
Sep 17, 2020	126.19	126.19	124.30	125.77	628,672	-1.49(-1.17%)
Sep 16, 2020	128.62	129.69	127.20	127.25	522,428	-0.54(-0.42%)
Sep 15, 2020	128.73	129.39	127.25	127.79	535,646	-0.38(-0.29%)
Sep 14, 2020	127.38	128.98	127.38	128.17	432,232	+2.05(+1.62%)
Sep 11, 2020	126.58	127.21	125.03	126.12	337,996	+0.52(+0.41%)
Sep 10, 2020	128.48	129.63	125.27	125.60	477,012	-2.34(-1.83%)
Sep 09, 2020	125.67	129.06	125.12	127.95	494,055	+3.79(+3.05%)
Sep 08, 2020	125.41	127.08	123.85	124.16	621,672	-2.88(-2.27%)
Sep 04, 2020	130.38	130.38	125.28	127.04	429,344	-2.72(-2.10%)
Sep 03, 2020	133.59	133.69	128.79	129.76	543,754	-4.52(-3.37%)
Sep 02, 2020	131.09	134.85	130.87	134.28	463,074	+3.55(+2.71%)

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.