NYSE:BR
Broadridge Financial Solutions Inc Stock Price (Quote)
$193.06
+2.60 (+1.37%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $188.30 | $207.55 | Thursday, 9th May 2024 BR stock ended at $193.06. This is 1.37% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.95% from a day low at $190.47 to a day high of $194.18. |
| 90 days | $188.30 | $207.55 | |
| 52 weeks | $144.55 | $210.24 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $191.84 | $194.18 | $190.47 | $193.06 | 626 495 |
| May 08, 2024 | $198.00 | $198.73 | $188.30 | $190.46 | 857 354 |
| May 07, 2024 | $201.94 | $202.00 | $200.34 | $201.36 | 440 072 |
| May 06, 2024 | $200.00 | $200.96 | $198.36 | $200.68 | 453 139 |
| May 03, 2024 | $196.95 | $199.08 | $196.82 | $198.85 | 358 809 |
| May 02, 2024 | $194.31 | $195.78 | $192.61 | $195.35 | 324 342 |
| May 01, 2024 | $193.71 | $196.11 | $192.88 | $193.43 | 233 061 |
| Apr 30, 2024 | $196.15 | $196.37 | $193.36 | $193.41 | 337 433 |
| Apr 29, 2024 | $195.04 | $196.36 | $194.75 | $196.29 | 290 544 |
| Apr 26, 2024 | $195.23 | $196.05 | $194.03 | $194.15 | 196 709 |
| Apr 25, 2024 | $194.22 | $196.03 | $192.72 | $195.56 | 247 703 |
| Apr 24, 2024 | $195.20 | $195.93 | $193.71 | $195.08 | 184 654 |
| Apr 23, 2024 | $195.04 | $196.14 | $194.51 | $195.91 | 350 594 |
| Apr 22, 2024 | $194.30 | $195.54 | $193.02 | $194.23 | 302 360 |
| Apr 19, 2024 | $193.94 | $194.92 | $193.34 | $193.38 | 393 843 |
| Apr 18, 2024 | $194.14 | $195.48 | $192.60 | $192.98 | 337 923 |
| Apr 17, 2024 | $194.99 | $194.99 | $192.31 | $193.45 | 391 143 |
| Apr 16, 2024 | $195.62 | $196.36 | $193.44 | $193.61 | 444 962 |
| Apr 15, 2024 | $200.72 | $201.11 | $195.36 | $195.67 | 332 361 |
| Apr 12, 2024 | $199.17 | $200.07 | $197.65 | $198.83 | 372 559 |
| Apr 11, 2024 | $204.27 | $204.90 | $200.67 | $200.75 | 417 621 |
| Apr 10, 2024 | $204.68 | $204.81 | $202.77 | $203.57 | 398 563 |
| Apr 09, 2024 | $206.12 | $207.55 | $205.09 | $207.24 | 576 428 |
| Apr 08, 2024 | $202.86 | $205.19 | $202.63 | $204.87 | 471 207 |
| Apr 05, 2024 | $199.00 | $203.55 | $199.00 | $202.75 | 455 965 |
