Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	140.03	141.03	138.24	139.78	795,330	-1.95(-1.38%)
Feb 25, 2022	139.11	141.79	139.08	141.73	725,444	+2.83(+2.04%)
Feb 24, 2022	132.23	139.15	131.52	138.90	857,859	+4.21(+3.12%)
Feb 23, 2022	137.38	138.32	134.56	134.69	715,119	-1.90(-1.39%)
Feb 22, 2022	135.54	137.27	134.01	136.59	737,983	+0.48(+0.35%)
Feb 18, 2022				136.11	0	+0.00(+0.00%)
Feb 17, 2022	138.56	138.64	135.66	136.11	520,964	-3.43(-2.46%)
Feb 16, 2022	140.35	141.62	137.60	139.55	685,466	-1.59(-1.12%)
Feb 15, 2022	140.54	141.77	139.21	141.13	1,055,129	+2.67(+1.93%)
Feb 14, 2022	137.44	140.32	136.72	138.47	791,024	+0.21(+0.15%)
Feb 11, 2022	140.63	141.71	137.49	138.25	966,677	-1.75(-1.25%)
Feb 10, 2022	141.43	143.42	139.32	140.00	583,983	-4.22(-2.92%)
Feb 09, 2022	144.19	145.08	143.47	144.22	422,333	+1.97(+1.38%)
Feb 08, 2022	141.01	143.10	140.24	142.25	644,299	+0.89(+0.63%)
Feb 07, 2022	143.02	143.04	141.15	141.36	558,651	-1.92(-1.34%)
Feb 04, 2022	141.38	144.62	140.64	143.28	649,528	+1.42(+1.00%)
Feb 03, 2022	145.87		141.63	141.86	655,678	-5.65(-3.83%)
Feb 02, 2022	147.10	148.06	145.08	147.51	1,092,818	+0.93(+0.63%)
Feb 01, 2022	150.85	151.11	143.04	146.58	1,176,268	-5.63(-3.70%)
Jan 31, 2022	147.09	152.37		152.21	986,197	+4.85(+3.29%)
Jan 28, 2022	143.82	147.46	142.38	147.37	866,675	+3.82(+2.66%)
Jan 27, 2022	143.97	145.94	142.59	143.54	876,113	+1.13(+0.79%)
Jan 26, 2022	146.72	147.90	141.74	142.41	845,903	-2.91(-2.00%)
Jan 25, 2022	148.24	150.39	145.27	145.32	903,682	-5.65(-3.74%)
Jan 24, 2022	147.52	151.23	145.10	150.97	811,676	+1.26(+0.84%)
Jan 21, 2022	153.29	154.72	149.61	149.71	790,327	-3.05(-2.00%)
Jan 20, 2022	152.96	154.99	151.72	152.76	1,077,555	-0.66(-0.43%)
Jan 19, 2022	153.69	156.51	152.56	153.42	613,746	+0.53(+0.35%)
Jan 18, 2022	151.02	152.98	149.54	152.88	729,738	-0.13(-0.09%)
Jan 14, 2022				153.02	0	-3.27(-2.09%)
Jan 13, 2022	163.34	163.81	155.80	156.28	815,682	-6.65(-4.08%)
Jan 12, 2022	161.33	163.24	160.16	162.94	789,379	+2.39(+1.49%)
Jan 11, 2022	160.41	161.35	157.92	160.55	787,064	-0.30(-0.18%)
Jan 10, 2022	161.92	162.24	158.96	160.84	514,058	-3.11(-1.90%)
Jan 07, 2022	165.99	166.02	163.92	163.95	448,643	-2.65(-1.59%)
Jan 06, 2022	168.66	169.89	164.79	166.60	574,030	-3.05(-1.80%)
Jan 05, 2022	172.51	173.20	169.60	169.65	421,445	-2.97(-1.72%)
Jan 04, 2022	172.63	173.69	171.35	172.62	670,855	-0.36(-0.21%)
Jan 03, 2022	174.97	175.27	171.14	172.99	500,118	-1.79(-1.02%)
Dec 31, 2021	174.67	175.73	174.55	174.77	273,367	-0.05(-0.03%)
Dec 30, 2021	175.82	176.08	174.12	174.82	293,035	-0.32(-0.19%)
Dec 29, 2021	175.74	176.50	174.47	175.15	484,772	-0.72(-0.41%)
Dec 28, 2021	177.03	177.24	175.15	175.86	363,680	-0.50(-0.28%)
Dec 27, 2021	174.12	176.46	172.67	176.36	284,545	+4.00(+2.32%)
Dec 23, 2021	171.67	173.28	171.54	172.36	293,459	+0.98(+0.57%)
Dec 22, 2021	167.85	171.41	167.80	171.38	427,193	+4.01(+2.40%)
Dec 21, 2021	165.61	167.37	164.66	167.37	689,150	+3.07(+1.87%)
Dec 20, 2021	166.26	167.13	162.84	164.30	501,844	-3.76(-2.24%)
Dec 17, 2021	170.95	171.50	167.58	168.05	1,014,284	-4.08(-2.37%)
Dec 16, 2021	170.89	172.74	170.88	172.14	1,037,948	+1.95(+1.15%)
Dec 15, 2021	169.85	170.84	167.45	170.19	629,291	+0.52(+0.30%)
Dec 14, 2021	170.14	171.60	168.35	169.67	570,257	-1.20(-0.71%)
Dec 13, 2021	169.52	171.63	168.87	170.87	578,330	+0.97(+0.57%)
Dec 10, 2021	168.46	170.27	168.07	169.90	517,824	+2.77(+1.66%)
Dec 09, 2021	165.72	167.32	165.72	167.13	399,962	+1.41(+0.85%)
Dec 08, 2021	165.66	167.02	165.01	165.72	631,120	-0.24(-0.14%)
Dec 07, 2021	165.05	167.61	164.27	165.96	474,017	+2.39(+1.46%)
Dec 06, 2021	163.83	164.62	161.33	163.57	479,264	+0.99(+0.61%)
Dec 03, 2021	166.12	166.60	161.63	162.58	619,962	-2.70(-1.63%)
Dec 02, 2021	160.70	166.77	160.27	165.27	649,171	+5.00(+3.12%)

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.