U.S. Markets closed

Broadridge Financial Solutions, Inc. (BR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.18-3.55 (-2.44%)
At close: 4:00PM EDT

142.18 0.00 (0.00%)
After hours: 4:58PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2020144.05144.94140.92142.18142.18300,089
Oct 23, 2020145.59146.04144.65145.73145.73363,100
Oct 22, 2020144.00145.23142.75144.78144.78281,400
Oct 21, 2020143.84145.11143.67144.51144.51374,700
Oct 20, 2020142.30144.11142.04143.49143.49335,200
Oct 19, 2020143.61144.41141.43141.79141.79372,400
Oct 16, 2020143.72145.14143.17143.34143.34381,600
Oct 15, 2020140.70143.79140.33143.27143.27419,200
Oct 14, 2020142.04142.75141.46141.70141.70307,000
Oct 13, 2020142.60143.79141.22142.08142.08480,500
Oct 12, 2020142.15143.20140.98142.65142.65445,500
Oct 09, 2020139.73141.42139.19140.84140.84271,700
Oct 08, 2020138.72139.91137.81139.05139.05301,000
Oct 07, 2020136.59137.82135.32137.51137.51417,600
Oct 06, 2020136.20138.68135.56135.75135.75540,200
Oct 05, 2020134.22136.42133.46136.31136.31505,200
Oct 02, 2020131.70133.88131.23133.41133.41496,700
Oct 01, 2020133.41135.40132.60133.94133.94737,100
Sep 30, 2020131.92132.85130.85132.00132.00789,900
Sep 29, 2020132.10133.14131.36131.72131.72224,200
Sep 28, 2020131.80133.29131.38132.00132.00528,700
Sep 25, 2020127.21130.57126.77130.40130.40399,200
Sep 24, 2020128.61128.94126.99127.85127.85591,100
Sep 23, 2020131.99132.23128.64128.88128.88315,000
Sep 22, 2020131.48132.09129.97132.04132.04377,100
Sep 21, 2020130.13131.27128.53130.91130.91575,500
Sep 18, 2020133.41133.98131.17131.51131.51906,800
Sep 17, 2020133.93133.93131.92133.48133.48592,300
Sep 16, 2020136.51137.64135.00135.06135.06492,200
Sep 15, 2020136.63137.33135.05135.63135.63504,700
Sep 14, 2020135.19136.89135.19136.03136.03407,300
Sep 14, 20200.575 Dividend
Sep 11, 2020134.92135.60133.27134.43133.85317,100
Sep 10, 2020136.95138.17133.52133.88133.31447,500
Sep 09, 2020133.95137.57133.37136.38135.80463,500
Sep 08, 2020133.67135.46132.01132.34131.77583,200
Sep 04, 2020138.97138.97133.53135.41134.83402,800
Sep 03, 2020142.39142.51137.28138.31137.72510,100
Sep 02, 2020139.73143.74139.49143.13142.52434,400
Sep 01, 2020137.47139.48137.26139.35138.75373,600
Aug 31, 2020138.38138.53137.32137.40136.81510,500
Aug 28, 2020139.23139.59137.98138.47137.88267,900
Aug 27, 2020139.98140.40138.10138.81138.22333,100
Aug 26, 2020138.46139.15137.53139.02138.43513,800
Aug 25, 2020138.97139.39137.37138.27137.68382,400
Aug 24, 2020138.10138.82136.92138.37137.78383,100
Aug 21, 2020137.59137.59136.46136.87136.28378,000
Aug 20, 2020136.80138.02136.80137.30136.71304,200
Aug 19, 2020139.55139.94136.99137.30136.71780,800
Aug 18, 2020138.48139.83138.48139.24138.64362,400
Aug 17, 2020139.72140.32137.68138.14137.55572,700
Aug 14, 2020138.98140.03138.47138.88138.29280,500
Aug 13, 2020138.36140.25138.13138.84138.25655,400
Aug 12, 2020141.70142.37138.89139.12138.52837,400
Aug 11, 2020138.83144.50138.74142.11141.501,131,400
Aug 10, 2020135.74137.05135.30136.60136.02721,200
Aug 07, 2020134.84136.16134.30135.25134.67768,200
Aug 06, 2020134.95136.06134.18135.36134.78484,000
Aug 05, 2020137.22137.84134.54135.01134.43507,000
Aug 04, 2020136.58137.34135.76137.28136.69518,100
Aug 03, 2020135.28137.42135.01137.04136.45481,900
Jul 31, 2020133.81134.41132.71134.34133.77640,800
Jul 30, 2020132.55134.18132.31133.89133.32419,900
Jul 29, 2020132.95134.28132.16134.01133.44387,300
Jul 28, 2020133.41134.07131.85132.55131.98409,300
Jul 27, 2020131.59134.04130.64133.81133.24429,600
Jul 24, 2020130.59131.32128.62131.28130.72449,100
Jul 23, 2020131.93133.34129.30129.71129.16382,500
Jul 22, 2020129.72131.70129.55131.29130.73446,200
Jul 21, 2020129.97131.39129.14129.95129.39484,300
Jul 20, 2020128.72129.84128.33129.32128.77443,700
Jul 17, 2020128.28129.43128.00129.10128.55434,500
Jul 16, 2020128.26128.39127.12127.46126.91438,000
Jul 15, 2020127.59129.47127.31128.75128.20504,300
Jul 14, 2020124.81126.81123.87126.78126.24366,900
Jul 13, 2020126.93127.47124.64125.12124.58480,400
Jul 10, 2020127.72127.94124.83126.06125.52655,600
Jul 09, 2020127.47129.05126.17127.57127.02694,600
Jul 08, 2020127.94129.01127.46128.59128.04393,200
Jul 07, 2020128.20129.65126.98127.11126.57377,400
Jul 06, 2020130.00130.32128.01128.69128.14462,800
Jul 02, 2020127.82129.85127.63128.22127.67573,800
Jul 01, 2020126.39128.62125.48127.27126.73539,600
Jun 30, 2020125.52126.65124.70126.19125.65769,200
Jun 29, 2020125.05125.81122.77125.77125.23608,600
Jun 26, 2020124.65126.95124.36124.64124.111,542,000
Jun 25, 2020122.49125.02121.05124.79124.26635,900
Jun 24, 2020123.96124.26122.44122.70122.18528,200
Jun 23, 2020125.76126.94124.45124.65124.12455,400
Jun 22, 2020123.28126.08123.18124.71124.18500,900
Jun 19, 2020127.84128.03123.27123.33122.80970,200
Jun 18, 2020125.43126.57125.04125.94125.40463,200
Jun 17, 2020125.09126.61125.05126.11125.57651,500
Jun 16, 2020125.00126.50124.25125.11124.57939,000
Jun 15, 2020119.57122.50119.40122.40121.881,163,700
Jun 12, 2020120.83122.38118.36121.63121.111,488,600
Jun 11, 2020119.14119.55117.20118.93118.421,574,100
Jun 11, 20200.54 Dividend
Jun 10, 2020124.01124.06121.01121.78120.72830,600
Jun 09, 2020127.12127.45123.28123.51122.44647,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...