Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	204.16	205.13	203.23	204.10	444,697	-0.08(-0.04%)
Dec 28, 2023	203.34	205.63	202.62	204.18	539,797	+1.55(+0.76%)
Dec 27, 2023	200.57	202.87	200.25	202.63	541,886	+2.23(+1.11%)
Dec 26, 2023	198.18	201.05	197.94	200.40	989,034	+2.33(+1.18%)
Dec 22, 2023	195.89	198.57	195.28	198.07	573,422	+3.28(+1.69%)
Dec 21, 2023	194.74	195.31	193.44	194.79	343,990	+0.00(+0.00%)
Dec 20, 2023	194.93	196.89	194.57	194.79	466,628	-0.65(-0.33%)
Dec 19, 2023	195.14	196.87	194.92	195.44	498,385	+0.31(+0.16%)
Dec 18, 2023	193.44	195.21	192.89	195.14	665,708	+2.94(+1.53%)
Dec 15, 2023	189.91	192.20	188.40	192.20	1,146,524	+0.11(+0.06%)
Dec 14, 2023	191.66	192.20	190.59	192.09	640,117	+1.13(+0.59%)
Dec 13, 2023	191.76	191.88	189.93	190.96	472,773	-0.53(-0.28%)
Dec 12, 2023	189.47	192.03	188.71	191.49	477,137	+2.72(+1.44%)
Dec 11, 2023	189.00	191.18	188.65	188.78	493,196	-0.27(-0.14%)
Dec 08, 2023	189.97	190.11	186.75	189.04	538,881	-0.64(-0.34%)
Dec 07, 2023	188.30	189.96	186.49	189.69	616,381	+0.61(+0.32%)
Dec 06, 2023	192.10	193.24	188.79	189.07	1,195,931	-2.91(-1.52%)
Dec 05, 2023	192.89	192.89	190.45	191.99	764,714	-0.77(-0.40%)
Dec 04, 2023	191.84	194.14	191.06	192.76	668,050	-0.28(-0.14%)
Dec 01, 2023	191.01	193.43	189.27	193.03	557,127	+1.56(+0.82%)
Nov 30, 2023	188.74	191.62	187.80	191.47	1,367,837	+3.14(+1.67%)
Nov 29, 2023	186.87	188.74	186.71	188.33	507,561	+2.04(+1.10%)
Nov 28, 2023	185.00	187.49	183.94	186.29	481,337	+0.94(+0.51%)
Nov 27, 2023	184.31	185.52	183.17	185.35	355,127	+1.02(+0.55%)
Nov 24, 2023	184.71	185.68	183.06	184.33	164,707	-0.11(-0.06%)
Nov 22, 2023	183.62	184.58	182.85	184.44	387,225	+1.43(+0.78%)
Nov 21, 2023	181.87	184.54	181.38	183.01	421,586	+1.52(+0.84%)
Nov 20, 2023	180.78	181.94	180.36	181.49	357,774	+1.00(+0.55%)
Nov 17, 2023	179.88	180.54	178.92	180.49	512,595	+1.47(+0.82%)
Nov 16, 2023	178.86	180.33	178.13	179.02	386,417	+0.88(+0.49%)
Nov 15, 2023	178.31	179.88	177.98	178.14	427,203	-0.68(-0.38%)
Nov 14, 2023	178.18	179.86	177.61	178.82	508,789	+3.17(+1.81%)
Nov 13, 2023	174.61	175.69	174.16	175.65	337,281	+0.67(+0.38%)
Nov 10, 2023	174.18	175.13	173.09	174.97	564,389	+0.93(+0.53%)
Nov 09, 2023	176.26	177.03	173.68	174.05	520,656	-1.74(-0.99%)
Nov 08, 2023	174.66	175.89	173.67	175.79	652,485	+1.03(+0.59%)
Nov 07, 2023	175.15	175.78	173.94	174.76	628,850	-0.42(-0.24%)
Nov 06, 2023	175.31	176.12	173.42	175.18	483,425	+0.21(+0.12%)
Nov 03, 2023	177.46	179.88	174.86	174.97	572,830	-1.67(-0.95%)
Nov 02, 2023	169.40	177.47	169.37	176.65	811,533	+8.18(+4.86%)
Nov 01, 2023	168.39	168.72	166.72	168.47	580,349	-0.11(-0.06%)
Oct 31, 2023	167.62	169.19	167.44	168.57	493,824	+1.16(+0.69%)
Oct 30, 2023	166.10	168.30	165.81	167.42	429,101	+2.06(+1.25%)
Oct 27, 2023	167.06	167.06	164.71	165.35	346,871	-1.93(-1.15%)
Oct 26, 2023	168.13	170.48	167.24	167.28	384,821	-0.65(-0.39%)
Oct 25, 2023	169.85	170.63	167.73	167.93	391,496	-2.83(-1.65%)
Oct 24, 2023	171.00	172.45	169.32	170.76	330,356	+0.19(+0.11%)
Oct 23, 2023	171.32	172.90	170.48	170.57	374,969	-0.52(-0.31%)
Oct 20, 2023	174.08	174.33	170.94	171.09	444,593	-2.68(-1.54%)
Oct 19, 2023	175.13	176.34	173.41	173.77	332,528	-1.72(-0.98%)
Oct 18, 2023	178.40	179.66	175.20	175.49	361,006	-3.43(-1.92%)
Oct 17, 2023	177.71	179.82	177.56	178.92	467,732	+1.49(+0.84%)
Oct 16, 2023	176.52	178.49	175.26	177.43	429,701	+1.90(+1.08%)
Oct 13, 2023	179.37	179.43	174.55	175.53	724,426	-3.50(-1.95%)
Oct 12, 2023	180.52	180.60	177.82	179.03	325,204	-1.16(-0.64%)
Oct 11, 2023	179.76	180.30	178.35	180.18	356,485	+0.91(+0.51%)
Oct 10, 2023	179.49	180.72	178.44	179.27	532,556	-0.43(-0.24%)
Oct 09, 2023	177.17	179.74	177.17	179.70	343,024	+2.18(+1.23%)
Oct 06, 2023	176.31	178.17	175.55	177.51	757,380	+0.37(+0.21%)
Oct 05, 2023	176.55	177.53	175.31	177.15	376,092	-0.13(-0.07%)
Oct 04, 2023	173.95	177.41	173.92	177.28	441,701	+3.67(+2.12%)
Oct 03, 2023	174.67	175.57	173.29	173.60	588,733	-1.25(-0.71%)

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.