Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Broadridge Financial Solutions, Inc. (BR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
173.00-1.65 (-0.94%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021171.77174.12171.11171.57171.57380,800
Nov 24, 2021171.81173.88171.65173.13173.13722,500
Nov 23, 2021174.10174.10171.52173.06173.06423,500
Nov 22, 2021174.04176.05174.04174.07174.07588,100
Nov 19, 2021173.45174.82172.81174.13174.13538,100
Nov 18, 2021174.65174.65172.56173.00173.00319,100
Nov 17, 2021176.75176.84173.60174.65174.65343,600
Nov 16, 2021176.90178.69175.88177.12177.12274,300
Nov 15, 2021177.35178.23176.48177.08177.08304,600
Nov 12, 2021175.79177.53175.23176.61176.61626,500
Nov 11, 2021178.78178.78175.70175.79175.79347,100
Nov 10, 2021178.07179.97177.44178.83178.83504,600
Nov 09, 2021175.17178.57174.11178.36178.36491,200
Nov 08, 2021174.72175.49173.23175.07175.07658,400
Nov 05, 2021172.08174.08171.51173.81173.81539,200
Nov 04, 2021170.30172.64170.14171.37171.37618,200
Nov 03, 2021175.41176.41166.51169.87169.87892,900
Nov 02, 2021178.00179.71177.25178.87178.87743,600
Nov 01, 2021178.91179.53175.02177.24177.24600,800
Oct 29, 2021179.28180.41176.66178.41178.41789,800
Oct 28, 2021181.90182.40178.78179.62179.62509,900
Oct 27, 2021184.46185.00180.54181.30181.30547,100
Oct 26, 2021184.07184.99181.78184.23184.23465,200
Oct 25, 2021183.64184.66183.08183.43183.43369,600
Oct 22, 2021182.35184.85181.91184.07184.07382,400
Oct 21, 2021181.09182.96180.48182.32182.32388,900
Oct 20, 2021181.33183.24180.60181.30181.30577,700
Oct 19, 2021178.41180.93177.44180.93180.93499,000
Oct 18, 2021179.50179.50177.58178.02178.02739,500
Oct 15, 2021178.77180.06178.48179.94179.94485,700
Oct 14, 2021173.99178.19173.51178.05178.05670,100
Oct 13, 2021171.07172.78169.76172.67172.67362,200
Oct 12, 2021169.22171.43168.34170.71170.71446,200
Oct 11, 2021168.66169.48167.61168.33168.33552,900
Oct 08, 2021168.99169.51168.42168.94168.94353,900
Oct 07, 2021167.81168.92167.26168.90168.90594,400
Oct 06, 2021163.01167.05163.01166.98166.98643,100
Oct 05, 2021163.02164.84161.09164.44164.44577,200
Oct 04, 2021164.83165.96161.39162.55162.55687,400
Oct 01, 2021167.48167.49164.17166.02166.02636,000
Sep 30, 2021169.19170.26166.59166.64166.64751,300
Sep 29, 2021167.57169.79166.57168.40168.40540,700
Sep 28, 2021167.11167.77165.78166.84166.84716,200
Sep 27, 2021168.55168.96167.34168.24168.24330,700
Sep 24, 2021167.68169.31166.82169.01169.01421,700
Sep 23, 2021164.96168.61164.96168.07168.07544,600
Sep 22, 2021163.03164.40161.50164.10164.10630,400
Sep 21, 2021165.28165.30162.25162.51162.51461,100
Sep 20, 2021164.84166.27162.67164.44164.44494,100
Sep 17, 2021168.14169.40166.33166.56166.56720,700
Sep 16, 2021170.01170.32168.60168.66168.66318,600
Sep 15, 2021169.70170.47168.80169.65169.65250,700
Sep 14, 2021170.62170.62168.76169.67169.67456,200
Sep 14, 20210.64 Dividend
Sep 13, 2021170.61171.50169.43170.31169.67463,700
Sep 10, 2021171.67172.04169.40169.96169.32374,500
Sep 09, 2021171.65172.85170.72170.73170.09778,300
Sep 08, 2021168.70171.86168.70171.81171.16423,600
Sep 07, 2021170.89171.01168.50168.78168.15322,400
Sep 03, 2021170.78171.81170.53170.75170.11329,800
Sep 02, 2021171.65172.09170.29171.02170.38319,100
Sep 01, 2021172.78172.78170.64171.43170.79325,000
Aug 31, 2021172.85173.32171.50172.22171.57496,000
Aug 30, 2021171.33172.60171.33172.33171.68250,500
Aug 27, 2021170.35172.01170.00171.58170.94335,100
Aug 26, 2021170.92170.93168.92169.81169.17326,200
Aug 25, 2021171.13171.69170.20170.98170.34551,400
Aug 24, 2021172.56172.82171.15171.27170.63455,700
Aug 23, 2021174.96174.96172.44172.50171.85421,700
Aug 20, 2021174.00175.24172.85174.54173.88579,800
Aug 19, 2021172.68174.61172.68173.73173.08451,200
Aug 18, 2021176.73177.07173.57173.67173.02375,000
Aug 17, 2021176.35177.00175.18176.80176.14300,100
Aug 16, 2021173.97177.16172.84176.99176.32441,300
Aug 13, 2021173.71175.82173.45174.36173.70523,400
Aug 12, 2021171.18173.72169.18172.90172.25619,100
Aug 11, 2021171.94173.25171.48172.12171.47370,200
Aug 10, 2021172.74173.19170.83171.53170.89359,300
Aug 09, 2021173.18173.73172.49172.93172.28316,100
Aug 06, 2021173.72174.55173.00173.37172.72318,100
Aug 05, 2021174.38174.79173.24173.93173.28255,800
Aug 04, 2021174.59174.89172.98174.04173.39301,200
Aug 03, 2021173.67175.22172.18174.99174.33385,600
Aug 02, 2021174.50175.21173.22173.39172.74286,900
Jul 30, 2021172.27173.62172.11173.49172.84403,900
Jul 29, 2021171.75172.81171.57172.47171.82501,300
Jul 28, 2021172.02172.02170.05170.84170.20376,900
Jul 27, 2021172.37172.62170.33171.89171.24333,200
Jul 26, 2021171.85172.54170.89172.37171.72209,900
Jul 23, 2021171.95172.58171.03172.49171.84216,600
Jul 22, 2021169.79170.73169.53170.54169.90302,300
Jul 21, 2021169.42169.98168.57169.70169.06257,000
Jul 20, 2021167.36170.39166.88169.15168.51411,200
Jul 19, 2021168.43169.16165.26166.62165.99707,400
Jul 16, 2021171.26171.27169.30169.87169.23511,500
Jul 15, 2021169.45171.15169.45170.66170.02320,500
Jul 14, 2021168.93170.23168.12170.05169.41443,400
Jul 13, 2021168.46169.98167.99168.26167.63678,400
Jul 12, 2021168.08169.02168.06168.46167.83559,200
Jul 09, 2021167.34168.96166.54168.70168.07765,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement