Broadridge Financial Solutions Inc (BR) Historical Stock Data
226.01 ↑1.83 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BR is up 0.05% a day on average. There have been 14 days where Broadridge Financial Solutions Inc closed green and 16 days where BR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 222.90 | 226.01 | ↑$3.11 (1.40%) | 222.57 | 228.09 | 1.19M |
2024-12-19 | 223.29 | 224.18 | ↑$0.89 (0.40%) | 223.22 | 225.70 | 474.83K |
2024-12-18 | 228.91 | 223.09 | ↓$5.82 (-2.54%) | 222.87 | 231.35 | 500.25K |
2024-12-17 | 231.88 | 229.69 | ↓$2.19 (-0.94%) | 229.27 | 233.58 | 680.47K |
2024-12-16 | 233.88 | 231.92 | ↓$1.96 (-0.84%) | 231.44 | 234.58 | 372.05K |
2024-12-13 | 234.93 | 233.53 | ↓$1.40 (-0.60%) | 233.20 | 235.45 | 366.70K |
2024-12-12 | 236.38 | 235.89 | ↓$0.49 (-0.21%) | 234.50 | 236.68 | 321.32K |
2024-12-11 | 236.80 | 235.59 | ↓$1.21 (-0.51%) | 235.05 | 237.02 | 361.53K |
2024-12-10 | 233.89 | 235.90 | ↑$2.01 (0.86%) | 230.05 | 236.08 | 342.86K |
2024-12-09 | 234.56 | 233.57 | ↓$0.99 (-0.42%) | 232.13 | 236.11 | 423.49K |
2024-12-06 | 236.29 | 235.43 | ↓$0.86 (-0.36%) | 235.37 | 237.96 | 389.43K |
2024-12-05 | 231.95 | 235.91 | ↑$3.96 (1.71%) | 230.68 | 236.10 | 594.43K |
2024-12-04 | 231.88 | 232.93 | ↑$1.05 (0.45%) | 230.88 | 234.11 | 483.61K |
2024-12-03 | 233.82 | 232.22 | ↓$1.60 (-0.68%) | 229.94 | 234.60 | 432.18K |
2024-12-02 | 236.23 | 234.25 | ↓$1.98 (-0.84%) | 233.06 | 236.23 | 334.81K |
2024-11-29 | 236.04 | 236.02 | ↓$0.02 (-0.01%) | 234.87 | 236.94 | 253.04K |
2024-11-27 | 236.64 | 235.80 | ↓$0.84 (-0.35%) | 235.55 | 237.74 | 361.71K |
2024-11-26 | 234.17 | 236.44 | ↑$2.27 (0.97%) | 232.55 | 236.50 | 655.85K |
2024-11-25 | 231.69 | 233.23 | ↑$1.54 (0.66%) | 229.95 | 234.45 | 815.53K |
2024-11-22 | 229.29 | 230.24 | ↑$0.95 (0.41%) | 227.20 | 230.31 | 0.94M |
2024-11-21 | 226.70 | 227.47 | ↑$0.77 (0.34%) | 224.96 | 228.69 | 0.97M |
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 |
Create an account or log in to view more rows.
$BR might see a whole 1% green
$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.