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.

DateOpenCloseChangeLowHighVolume
2024-12-20222.90226.01↑$3.11 (1.40%)222.57228.091.19M
2024-12-19223.29224.18↑$0.89 (0.40%)223.22225.70474.83K
2024-12-18228.91223.09↓$5.82 (-2.54%)222.87231.35500.25K
2024-12-17231.88229.69↓$2.19 (-0.94%)229.27233.58680.47K
2024-12-16233.88231.92↓$1.96 (-0.84%)231.44234.58372.05K
2024-12-13234.93233.53↓$1.40 (-0.60%)233.20235.45366.70K
2024-12-12236.38235.89↓$0.49 (-0.21%)234.50236.68321.32K
2024-12-11236.80235.59↓$1.21 (-0.51%)235.05237.02361.53K
2024-12-10233.89235.90↑$2.01 (0.86%)230.05236.08342.86K
2024-12-09234.56233.57↓$0.99 (-0.42%)232.13236.11423.49K
2024-12-06236.29235.43↓$0.86 (-0.36%)235.37237.96389.43K
2024-12-05231.95235.91↑$3.96 (1.71%)230.68236.10594.43K
2024-12-04231.88232.93↑$1.05 (0.45%)230.88234.11483.61K
2024-12-03233.82232.22↓$1.60 (-0.68%)229.94234.60432.18K
2024-12-02236.23234.25↓$1.98 (-0.84%)233.06236.23334.81K
2024-11-29236.04236.02↓$0.02 (-0.01%)234.87236.94253.04K
2024-11-27236.64235.80↓$0.84 (-0.35%)235.55237.74361.71K
2024-11-26234.17236.44↑$2.27 (0.97%)232.55236.50655.85K
2024-11-25231.69233.23↑$1.54 (0.66%)229.95234.45815.53K
2024-11-22229.29230.24↑$0.95 (0.41%)227.20230.310.94M
2024-11-21226.70227.47↑$0.77 (0.34%)224.96228.690.97M
2024-11-20224.85225.39↑$0.54 (0.24%)222.01226.03457.42K
2024-11-19225.49224.84↓$0.65 (-0.29%)223.98226.87382.87K
2024-11-18227.26227.08↓$0.18 (-0.08%)226.84229.34418.09K
2024-11-15227.13227.78↑$0.65 (0.29%)225.94229.64583.32K
2024-11-14228.81227.56↓$1.25 (-0.55%)226.34229.19562.31K
2024-11-13226.34229.01↑$2.67 (1.18%)226.34230.00434.04K
2024-11-12226.94226.86↓$0.08 (-0.04%)225.98228.75500.30K
2024-11-11226.00226.21↑$0.21 (0.09%)225.15228.06536.48K
2024-11-08221.57225.21↑$3.64 (1.64%)221.57226.16466.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$BR might see a whole 1% green

0 Like Report
SayMyName

$BR almost time for the running

0 Like Report
4texin

$BR time to short this

0 Like Report
dandanaiwo

$BR I warned you all fairly you morons.

0 Like Report
145zip

$BR diversified

0 Like Report
millimaker

$BR I warned you all fairly you morons.

0 Like Report