Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	149.51	152.68	149.03	149.52	700,729	-0.12(-0.08%)
Mar 30, 2022	150.29	150.97	148.97	149.64	459,206	-1.57(-1.04%)
Mar 29, 2022	150.22	151.58	149.53	151.22	363,810	+2.94(+1.98%)
Mar 28, 2022	146.20	148.29	146.20	148.28	281,854	+1.58(+1.08%)
Mar 25, 2022	146.55	146.85	145.60	146.70	255,936	+0.82(+0.56%)
Mar 24, 2022	144.88	146.15	144.45	145.88	317,395	+1.31(+0.90%)
Mar 23, 2022	145.93	145.93	144.24	144.57	377,294	-2.07(-1.41%)
Mar 22, 2022	145.76	147.10	145.07	146.65	465,773	+0.73(+0.50%)
Mar 21, 2022	146.45	146.75	144.12	145.92	671,541	-1.56(-1.06%)
Mar 18, 2022	146.12	147.78	145.34	147.48	900,159	+1.25(+0.85%)
Mar 17, 2022	144.69	146.25	144.13	146.24	494,495	+1.35(+0.93%)
Mar 16, 2022	141.66	144.95	141.66	144.88	586,419	+4.42(+3.14%)
Mar 15, 2022	138.68	140.48	138.09	140.46	408,613	+2.85(+2.07%)
Mar 14, 2022	138.63	139.83	135.98	137.61	466,570	-0.62(-0.45%)
Mar 11, 2022	140.68	141.23	138.12	138.24	412,282	-1.01(-0.73%)
Mar 10, 2022	138.71	139.51	137.32	139.25	419,856	-1.35(-0.96%)
Mar 09, 2022	141.19	141.70	138.75	140.60	616,404	+1.90(+1.37%)
Mar 08, 2022	140.85	142.91	137.74	138.69	803,927	-2.10(-1.49%)
Mar 07, 2022	141.12	141.76	139.76	140.80	806,492	-0.15(-0.11%)
Mar 04, 2022	139.03	141.13	137.67	140.95	495,547	+1.09(+0.78%)
Mar 03, 2022	143.04	143.25	139.29	139.86	687,308	-1.80(-1.27%)
Mar 02, 2022	140.71	142.12	140.12	141.66	493,337	+1.80(+1.29%)
Mar 01, 2022	139.42	140.58	138.60	139.86	606,561	+0.09(+0.06%)
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%)

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.