Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	195.14	197.70	193.85	197.65	444,272	+2.52(+1.29%)
Jun 14, 2024	194.39	195.35	192.68	195.13	289,934	-0.28(-0.14%)
Jun 13, 2024	195.41	196.00	194.12	195.41	287,772	-0.75(-0.38%)
Jun 12, 2024	197.12	197.89	194.96	196.16	351,892	+0.29(+0.15%)
Jun 11, 2024	195.65	196.84	194.17	195.87	328,583	-0.18(-0.09%)
Jun 10, 2024	196.93	196.93	194.01	196.05	400,572	-1.19(-0.60%)
Jun 07, 2024	196.09	198.65	195.44	197.23	366,561	+0.34(+0.17%)
Jun 06, 2024	197.99	198.51	196.60	196.89	351,408	-0.27(-0.14%)
Jun 05, 2024	199.45	199.45	196.34	197.16	470,575	-2.00(-1.01%)
Jun 04, 2024	197.89	199.62	197.20	199.16	505,403	+0.40(+0.20%)
Jun 03, 2024	199.07	200.03	196.78	198.77	552,874	-1.19(-0.59%)
May 31, 2024	195.59	200.37	194.71	199.95	2,501,524	+5.05(+2.59%)
May 30, 2024	194.12	195.17	192.68	194.90	586,527	+1.57(+0.81%)
May 29, 2024	194.13	195.01	193.30	193.33	648,728	-2.10(-1.08%)
May 28, 2024	199.19	199.39	194.42	195.43	740,448	-4.29(-2.15%)
May 24, 2024	201.06	201.72	198.91	199.72	498,261	-1.15(-0.57%)
May 23, 2024	203.25	203.25	200.00	200.87	503,709	-2.26(-1.11%)
May 22, 2024	199.55	204.22	199.40	203.13	644,718	+3.97(+1.99%)
May 21, 2024	199.57	199.64	198.01	199.16	553,781	-0.42(-0.21%)
May 20, 2024	202.20	202.58	199.16	199.57	498,257	-3.09(-1.52%)
May 17, 2024	203.93	203.93	201.88	202.66	547,086	-0.54(-0.26%)
May 16, 2024	201.81	204.06	201.37	203.20	507,392	+1.90(+0.94%)
May 15, 2024	199.88	201.86	199.75	201.30	518,234	+2.24(+1.13%)
May 14, 2024	197.53	199.92	197.22	199.06	504,069	+2.06(+1.05%)
May 13, 2024	195.61	197.48	194.95	196.99	617,629	+2.10(+1.08%)
May 10, 2024	193.24	195.48	192.78	194.89	563,282	+2.62(+1.36%)
May 09, 2024	191.06	193.39	189.69	192.27	656,127	+2.59(+1.37%)
May 08, 2024	197.19	197.91	187.53	189.68	879,077	-10.86(-5.41%)
May 07, 2024	201.12	201.18	199.52	200.54	471,100	+0.68(+0.34%)
May 06, 2024	199.19	200.14	197.55	199.86	463,535	+1.82(+0.92%)
May 03, 2024	196.15	198.27	196.02	198.04	439,476	+3.48(+1.79%)
May 02, 2024	193.52	194.98	191.82	194.55	431,468	+1.91(+0.99%)
May 01, 2024	192.92	195.31	192.07	192.64	335,071	+0.02(+0.01%)
Apr 30, 2024	195.35	195.57	192.57	192.62	375,049	-2.87(-1.47%)
Apr 29, 2024	194.25	195.56	193.96	195.49	316,535	+2.13(+1.10%)
Apr 26, 2024	194.43	195.25	193.24	193.36	212,715	-1.41(-0.72%)
Apr 25, 2024	193.43	195.23	191.93	194.76	258,543	+0.48(+0.25%)
Apr 24, 2024	194.40	195.13	192.89	194.28	256,852	-0.83(-0.42%)
Apr 23, 2024	194.25	195.34	193.64	195.11	352,029	+1.67(+0.86%)
Apr 22, 2024	193.51	194.74	192.23	193.44	322,932	+0.85(+0.44%)
Apr 19, 2024	193.15	194.12	192.54	192.59	395,456	+0.40(+0.21%)
Apr 18, 2024	193.35	194.68	191.81	192.19	393,467	-0.47(-0.24%)
Apr 17, 2024	194.19	194.19	191.53	192.66	422,945	-0.16(-0.08%)
Apr 16, 2024	194.82	195.56	192.65	192.82	502,557	-2.05(-1.05%)
Apr 15, 2024	199.90	200.29	194.56	194.87	333,751	-3.15(-1.59%)
Apr 12, 2024	198.36	199.25	196.84	198.02	401,767	-1.91(-0.96%)
Apr 11, 2024	203.44	204.06	199.85	199.93	438,482	-2.81(-1.39%)
Apr 10, 2024	203.84	203.97	201.94	202.74	415,951	-3.66(-1.77%)
Apr 09, 2024	205.28	206.70	204.11	206.40	579,263	+2.36(+1.16%)
Apr 08, 2024	202.03	204.35	201.80	204.03	590,438	+2.11(+1.05%)
Apr 05, 2024	198.19	202.72	198.19	201.92	473,757	+4.14(+2.09%)
Apr 04, 2024	200.28	201.99	197.72	197.78	302,194	-0.89(-0.45%)
Apr 03, 2024	201.18	201.20	197.91	198.67	467,345	-3.09(-1.53%)
Apr 02, 2024	201.23	202.19	200.23	201.75	319,111	-0.65(-0.32%)
Apr 01, 2024	203.43	203.64	202.18	202.40	188,927	-1.62(-0.80%)
Mar 28, 2024	203.60	204.77	204.52	204.03	369,744	+1.02(+0.50%)
Mar 27, 2024	202.42	203.15	201.12	203.01	363,629	+2.12(+1.06%)
Mar 26, 2024	201.44	202.10	200.00	200.89	328,317	-0.63(-0.31%)
Mar 25, 2024	202.67	202.95	201.19	201.51	313,542	-1.17(-0.57%)
Mar 22, 2024	205.31	205.31	201.93	202.68	327,066	-2.53(-1.23%)
Mar 21, 2024	203.76	205.75	203.03	205.21	341,521	+1.88(+0.93%)
Mar 20, 2024	201.67	203.43	201.67	203.33	324,498	+1.90(+0.94%)
Mar 19, 2024	199.03	201.53	198.90	201.43	407,615	+2.76(+1.39%)
Mar 18, 2024	200.08	200.38	198.45	198.67	464,884	-0.72(-0.36%)
Mar 15, 2024	197.14	199.49	197.14	199.38	860,402	+0.47(+0.24%)
Mar 14, 2024	201.66	202.29	197.97	198.92	356,572	-2.44(-1.21%)
Mar 13, 2024	202.50	203.31	200.96	201.36	352,451	-1.02(-0.50%)
Mar 12, 2024	200.55	203.30	200.00	202.38	365,195	+1.64(+0.81%)
Mar 11, 2024	201.44	202.07	199.54	200.74	299,099	-1.18(-0.58%)
Mar 08, 2024	203.27	203.99	201.13	201.92	450,476	-1.34(-0.66%)
Mar 07, 2024	202.74	204.28	201.95	203.26	523,554	+1.86(+0.93%)
Mar 06, 2024	200.90	203.15	200.04	201.40	469,253	+1.81(+0.90%)
Mar 05, 2024	203.64	203.64	198.16	199.59	420,052	-4.32(-2.12%)
Mar 04, 2024	201.60	203.97	201.60	203.91	464,767	+1.80(+0.89%)
Mar 01, 2024	201.49	202.30	200.11	202.11	445,948	+0.16(+0.08%)
Feb 29, 2024	199.97	202.49	199.96	201.95	1,129,620	+2.11(+1.06%)
Feb 28, 2024	198.60	200.94	197.71	199.84	316,796	+1.43(+0.72%)
Feb 27, 2024	199.34	199.68	197.24	198.41	357,343	-1.38(-0.69%)
Feb 26, 2024	199.63	200.80	199.11	199.79	365,061	-0.09(-0.05%)
Feb 23, 2024	199.29	200.31	198.29	199.88	327,850	+1.64(+0.83%)
Feb 22, 2024	196.35	198.46	196.35	198.24	494,362	+3.23(+1.66%)
Feb 21, 2024	193.87	195.19	192.86	195.01	542,611	+1.41(+0.73%)
Feb 20, 2024	196.09	196.09	193.10	193.60	531,405	-2.74(-1.39%)
Feb 16, 2024	196.32	197.64	195.37	196.34	1,222,581	-0.38(-0.19%)
Feb 15, 2024	195.13	197.01	194.93	196.71	727,302	+1.81(+0.93%)
Feb 14, 2024	193.10	195.37	192.91	194.90	1,101,300	+2.89(+1.50%)
Feb 13, 2024	194.01	194.18	191.06	192.01	535,149	-4.04(-2.06%)
Feb 12, 2024	197.85	197.96	196.01	196.05	559,078	-1.34(-0.68%)
Feb 09, 2024	197.44	198.26	196.91	197.39	627,502	-0.02(-0.01%)
Feb 08, 2024	198.19	198.40	196.56	197.41	588,158	+0.74(+0.38%)
Feb 07, 2024	197.65	198.52	195.65	196.66	870,207	-0.60(-0.30%)
Feb 06, 2024	196.84	197.65	195.23	197.26	598,276	+0.61(+0.31%)
Feb 05, 2024	199.21	199.43	194.52	196.64	847,257	-3.48(-1.74%)
Feb 02, 2024	199.42	200.65	196.28	200.13	719,416	+0.11(+0.05%)
Feb 01, 2024	201.30	201.71	190.33	200.02	1,178,399	-2.55(-1.26%)
Jan 31, 2024	207.57	207.57	202.28	202.57	1,201,122	-4.72(-2.28%)
Jan 30, 2024	206.34	208.56	206.34	207.29	1,155,234	+0.79(+0.38%)
Jan 29, 2024	205.59	206.85	205.20	206.49	1,044,591	+0.28(+0.13%)
Jan 26, 2024	206.35	207.93	205.87	206.22	695,991	-0.37(-0.18%)
Jan 25, 2024	204.86	206.81	204.86	206.58	543,915	+2.16(+1.06%)
Jan 24, 2024	204.91	206.12	203.83	204.42	447,168	-0.25(-0.12%)
Jan 23, 2024	204.71	205.76	204.00	204.67	345,750	-0.06(-0.03%)
Jan 22, 2024	203.67	205.23	203.67	204.73	370,363	+1.48(+0.73%)
Jan 19, 2024	200.27	203.37	199.54	203.25	446,199	+3.63(+1.82%)
Jan 18, 2024	200.46	201.55	198.70	199.62	453,740	-0.71(-0.36%)
Jan 17, 2024	200.92	203.16	199.71	200.33	406,050	-0.21(-0.10%)
Jan 16, 2024	199.17	201.16	198.44	200.54	426,024	-0.44(-0.22%)
Jan 12, 2024	200.49	201.04	199.10	200.98	302,657	+1.38(+0.69%)
Jan 11, 2024	200.80	200.89	198.43	199.60	430,189	-0.75(-0.38%)
Jan 10, 2024	198.93	200.40	197.49	200.35	307,290	+1.96(+0.99%)
Jan 09, 2024	197.23	198.68	196.61	198.40	373,660	+0.00(+0.00%)
Jan 08, 2024	195.65	198.44	194.59	198.40	501,742	+3.62(+1.86%)
Jan 05, 2024	195.21	196.69	194.33	194.78	519,401	-0.73(-0.38%)
Jan 04, 2024	196.11	197.99	195.45	195.51	369,676	-0.03(-0.02%)
Jan 03, 2024	197.92	198.14	195.52	195.54	402,984	-2.75(-1.39%)

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.