Broadridge Financial Solutions Inc (BR) Historical Stock Data
225.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BR is down -0.02% a day on average. There have been 12 days where Broadridge Financial Solutions Inc closed green and 18 days where BR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 224.85 | 225.39 | ↑$0.54 (0.24%) | 222.01 | 226.03 | 457.42K |
| 2024-11-19 | 225.49 | 224.84 | ↓$0.65 (-0.29%) | 223.98 | 226.87 | 382.87K |
| 2024-11-18 | 227.26 | 227.08 | ↓$0.18 (-0.08%) | 226.84 | 229.34 | 418.09K |
| 2024-11-15 | 227.13 | 227.78 | ↑$0.65 (0.29%) | 225.94 | 229.64 | 583.32K |
| 2024-11-14 | 228.81 | 227.56 | ↓$1.25 (-0.55%) | 226.34 | 229.19 | 562.31K |
| 2024-11-13 | 226.34 | 229.01 | ↑$2.67 (1.18%) | 226.34 | 230.00 | 434.04K |
| 2024-11-12 | 226.94 | 226.86 | ↓$0.08 (-0.04%) | 225.98 | 228.75 | 500.30K |
| 2024-11-11 | 226.00 | 226.21 | ↑$0.21 (0.09%) | 225.15 | 228.06 | 536.48K |
| 2024-11-08 | 221.57 | 225.21 | ↑$3.64 (1.64%) | 221.57 | 226.16 | 466.06K |
| 2024-11-07 | 220.14 | 221.18 | ↑$1.04 (0.47%) | 218.37 | 222.15 | 433.94K |
| 2024-11-06 | 225.18 | 219.46 | ↓$5.72 (-2.54%) | 216.31 | 225.29 | 753.77K |
| 2024-11-05 | 208.59 | 218.30 | ↑$9.71 (4.66%) | 208.20 | 218.49 | 651.50K |
| 2024-11-04 | 210.77 | 209.64 | ↓$1.13 (-0.54%) | 209.12 | 211.45 | 653.95K |
| 2024-11-01 | 211.22 | 210.21 | ↓$1.01 (-0.48%) | 209.83 | 212.62 | 525.25K |
| 2024-10-31 | 211.30 | 210.86 | ↓$0.44 (-0.21%) | 209.52 | 212.53 | 610.91K |
| 2024-10-30 | 214.57 | 212.50 | ↓$2.07 (-0.96%) | 212.32 | 215.55 | 456.53K |
| 2024-10-29 | 213.58 | 212.66 | ↓$0.92 (-0.43%) | 212.64 | 215.24 | 447.02K |
| 2024-10-28 | 215.13 | 213.70 | ↓$1.43 (-0.66%) | 212.91 | 216.11 | 378.46K |
| 2024-10-25 | 217.53 | 214.03 | ↓$3.50 (-1.61%) | 212.66 | 217.55 | 271.08K |
| 2024-10-24 | 216.10 | 216.76 | ↑$0.66 (0.31%) | 214.79 | 217.79 | 454.94K |
| 2024-10-23 | 216.75 | 216.36 | ↓$0.39 (-0.18%) | 215.64 | 218.44 | 230.64K |
| 2024-10-22 | 218.00 | 216.90 | ↓$1.10 (-0.50%) | 216.27 | 218.41 | 323.37K |
| 2024-10-21 | 218.10 | 218.81 | ↑$0.71 (0.33%) | 217.25 | 219.39 | 421.90K |
| 2024-10-18 | 218.72 | 219.10 | ↑$0.38 (0.17%) | 217.65 | 219.41 | 288.57K |
| 2024-10-17 | 219.92 | 218.25 | ↓$1.67 (-0.76%) | 217.28 | 220.46 | 408.97K |
| 2024-10-16 | 221.16 | 219.23 | ↓$1.93 (-0.87%) | 218.97 | 222.80 | 412.16K |
| 2024-10-15 | 222.28 | 221.75 | ↓$0.53 (-0.24%) | 220.70 | 224.32 | 411.22K |
| 2024-10-14 | 221.00 | 221.51 | ↑$0.51 (0.23%) | 220.30 | 222.53 | 334.10K |
| 2024-10-11 | 217.63 | 220.74 | ↑$3.11 (1.43%) | 217.63 | 222.80 | 591.26K |
| 2024-10-10 | 218.56 | 216.83 | ↓$1.73 (-0.79%) | 216.17 | 219.25 | 419.37K |
Create an account or log in to view more rows.
$BR almost time for the running
$BR lets go <3
$BR must buyyy
$BR time to short this
$BR ADDING MORE…
$BR I warned you all fairly you morons.
$BR diversified
$BR cup and handle forming
$BR I warned you all fairly you morons.
$BR Like if the Hedgies are fucked