Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	136.53	137.93	136.02	137.12	659,189	+0.22(+0.16%)
Feb 27, 2023	138.40	139.35	136.88	136.90	395,847	-0.54(-0.39%)
Feb 24, 2023	137.75	138.28	136.93	137.43	381,754	-1.79(-1.29%)
Feb 23, 2023	139.76	140.31	137.77	139.22	512,702	+0.08(+0.06%)
Feb 22, 2023	139.28	139.94	138.61	139.15	475,934	+0.08(+0.06%)
Feb 21, 2023	138.79	139.51	137.70	139.07	604,247	-1.05(-0.75%)
Feb 17, 2023	139.75	140.55	139.03	140.12	294,312	+0.26(+0.19%)
Feb 16, 2023	139.05	140.90	138.87	139.86	328,921	-1.05(-0.75%)
Feb 15, 2023	139.63	141.51	139.63	140.91	523,025	+0.12(+0.08%)
Feb 14, 2023	143.13	144.03	140.41	140.79	491,949	-3.04(-2.11%)
Feb 13, 2023	142.61	143.88	142.49	143.83	419,684	+1.58(+1.11%)
Feb 10, 2023	141.23	142.42	140.81	142.25	481,945	+0.37(+0.26%)
Feb 09, 2023	142.94	144.50	141.00	141.88	609,087	-1.06(-0.74%)
Feb 08, 2023	145.65	146.15	142.47	142.94	695,981	-3.78(-2.58%)
Feb 07, 2023	143.95	146.99	143.69	146.72	475,335	+1.57(+1.08%)
Feb 06, 2023	148.40	148.53	144.82	145.15	456,839	-4.43(-2.96%)
Feb 03, 2023	148.04	150.44	147.27	149.59	745,973	+0.28(+0.19%)
Feb 02, 2023	152.38	153.38	147.32	149.30	1,066,219	-0.09(-0.06%)
Feb 01, 2023	146.40	150.29	146.11	149.39	769,187	+2.94(+2.01%)
Jan 31, 2023	146.20	147.58	145.01	146.45	828,489	+0.38(+0.26%)
Jan 30, 2023	144.85	147.00	144.85	146.07	645,395	+0.50(+0.34%)
Jan 27, 2023	146.76	146.76	144.12	145.57	579,366	-1.44(-0.98%)
Jan 26, 2023	146.10	147.51	145.16	147.01	339,523	+1.90(+1.31%)
Jan 25, 2023	144.75	145.70	142.39	145.12	629,672	-1.24(-0.84%)
Jan 24, 2023	146.53	147.88	144.93	146.35	592,987	+0.12(+0.08%)
Jan 23, 2023	142.50	146.66	142.20	146.24	475,628	+3.75(+2.63%)
Jan 20, 2023	139.69	142.75	138.04	142.49	329,887	+3.85(+2.78%)
Jan 19, 2023	139.00	140.72	137.93	138.64	410,150	-1.62(-1.15%)
Jan 18, 2023	141.92	143.32	139.98	140.25	622,093	-1.11(-0.79%)
Jan 17, 2023	140.34	141.45	139.31	141.37	573,273	+1.00(+0.72%)
Jan 13, 2023	140.43	141.03	139.75	140.36	474,321	-0.86(-0.61%)
Jan 12, 2023	139.82	141.40	138.65	141.22	431,025	+1.38(+0.99%)
Jan 11, 2023	136.74	139.90	136.70	139.84	503,369	+4.42(+3.26%)
Jan 10, 2023	134.68	135.57	133.51	135.41	309,393	+0.36(+0.27%)
Jan 09, 2023	133.88	136.56	133.46	135.05	549,691	+1.52(+1.14%)
Jan 06, 2023	131.16	133.86	129.52	133.53	375,566	+3.97(+3.07%)
Jan 05, 2023	132.50	132.55	129.25	129.56	469,681	-3.56(-2.67%)
Jan 04, 2023	132.38	134.31	132.04	133.12	470,682	+2.06(+1.57%)
Jan 03, 2023	131.47	132.85	129.98	131.06	448,387	+0.42(+0.32%)
Dec 30, 2022	132.25	132.25	128.99	130.64	397,728	-2.46(-1.85%)
Dec 29, 2022	130.88	133.78	130.87	133.11	371,664	+3.20(+2.47%)
Dec 28, 2022	132.09	132.69	129.71	129.90	435,395	-2.05(-1.55%)
Dec 27, 2022	130.97	132.38	129.86	131.95	342,700	+0.96(+0.74%)
Dec 23, 2022	130.82	131.42	130.04	130.98	387,312	+0.08(+0.06%)
Dec 22, 2022	131.06	132.09	128.89	130.91	496,865	-1.88(-1.42%)
Dec 21, 2022	130.26	132.88	129.63	132.78	553,619	+2.84(+2.19%)
Dec 20, 2022	129.41	130.50	128.93	129.94	548,960	+0.19(+0.15%)
Dec 19, 2022	129.50	131.94	128.81	129.75	728,414	-0.14(-0.10%)
Dec 16, 2022	130.28	131.45	128.40	129.88	1,460,670	-1.57(-1.19%)
Dec 15, 2022	135.06	136.00	130.88	131.45	876,430	-5.74(-4.18%)
Dec 14, 2022	140.06	140.77	136.40	137.19	674,767	-3.53(-2.51%)
Dec 13, 2022	144.57	145.18	139.95	140.72	506,920	+0.07(+0.05%)
Dec 12, 2022	138.20	140.66	138.11	140.65	439,838	+2.93(+2.13%)
Dec 09, 2022	139.90	140.48	137.40	137.72	744,975	-2.63(-1.87%)
Dec 08, 2022	138.82	140.76	138.11	140.35	485,323	+2.35(+1.71%)
Dec 07, 2022	138.91	139.71	137.34	138.00	298,117	-0.91(-0.66%)
Dec 06, 2022	140.10	140.55	137.74	138.91	423,136	-1.60(-1.14%)
Dec 05, 2022	142.68	142.85	140.02	140.50	351,087	-3.89(-2.69%)
Dec 02, 2022	143.57	144.91	142.10	144.39	371,374	-0.84(-0.58%)

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.