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 11, 2023 | $154.53 | $155.00 | $153.14 | $154.70 | 448 946 |
| May 10, 2023 | $153.95 | $155.22 | $153.55 | $154.85 | 468 001 |
| May 09, 2023 | $152.59 | $153.38 | $151.73 | $152.55 | 439 765 |
| May 08, 2023 | $153.08 | $153.24 | $151.46 | $152.56 | 469 885 |
| May 05, 2023 | $153.39 | $155.69 | $152.34 | $152.87 | 421 756 |
| May 04, 2023 | $154.70 | $155.67 | $152.24 | $153.06 | 686 587 |
| May 03, 2023 | $155.06 | $158.69 | $154.61 | $155.08 | 970 583 |
| May 02, 2023 | $146.64 | $153.69 | $143.95 | $153.26 | 1 116 134 |
| May 01, 2023 | $144.90 | $145.93 | $144.12 | $144.18 | 616 693 |
| Apr 28, 2023 | $143.40 | $145.83 | $142.81 | $145.41 | 587 229 |
| Apr 27, 2023 | $140.80 | $143.89 | $140.06 | $143.51 | 421 126 |
| Apr 26, 2023 | $140.00 | $141.35 | $139.52 | $139.94 | 569 990 |
| Apr 25, 2023 | $144.38 | $144.49 | $141.17 | $141.19 | 588 598 |
| Apr 24, 2023 | $144.14 | $144.96 | $143.80 | $144.69 | 483 395 |
| Apr 21, 2023 | $143.30 | $144.07 | $142.26 | $143.69 | 486 314 |
| Apr 20, 2023 | $143.62 | $143.62 | $141.49 | $142.61 | 540 033 |
| Apr 19, 2023 | $145.45 | $145.75 | $144.21 | $144.27 | 444 183 |
| Apr 18, 2023 | $146.66 | $146.91 | $145.42 | $145.83 | 386 695 |
| Apr 17, 2023 | $145.56 | $146.61 | $144.73 | $146.05 | 405 493 |
| Apr 14, 2023 | $145.92 | $147.20 | $143.85 | $145.18 | 422 427 |
| Apr 13, 2023 | $145.88 | $146.73 | $144.65 | $146.56 | 396 914 |
| Apr 12, 2023 | $144.99 | $145.93 | $144.12 | $145.53 | 559 509 |
| Apr 11, 2023 | $142.10 | $144.19 | $141.77 | $144.05 | 483 865 |
| Apr 10, 2023 | $139.93 | $142.06 | $139.46 | $141.99 | 431 392 |
| Apr 06, 2023 | $140.57 | $141.25 | $139.35 | $141.20 | 784 934 |
