NYSE:BR
Broadridge Financial Solutions Inc Stock Price (Quote)
$195.69
+2.63 (+1.36%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $188.30 | $204.90 | Friday, 10th May 2024 BR stock ended at $195.69. This is 1.36% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.40% from a day low at $193.57 to a day high of $196.28. |
| 90 days | $188.30 | $207.55 | |
| 52 weeks | $144.55 | $210.24 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2023 | $140.57 | $141.25 | $139.35 | $141.20 | 784 934 |
| Apr 05, 2023 | $143.13 | $143.91 | $140.21 | $140.88 | 594 569 |
| Apr 04, 2023 | $145.64 | $146.39 | $142.96 | $143.53 | 502 478 |
| Apr 03, 2023 | $145.24 | $146.13 | $143.98 | $145.20 | 472 246 |
| Mar 31, 2023 | $146.02 | $147.23 | $145.79 | $146.57 | 578 550 |
| Mar 30, 2023 | $143.95 | $145.16 | $143.74 | $145.11 | 473 761 |
| Mar 29, 2023 | $142.27 | $143.29 | $141.42 | $142.98 | 444 372 |
| Mar 28, 2023 | $140.30 | $141.07 | $139.71 | $140.63 | 418 171 |
| Mar 27, 2023 | $141.24 | $142.90 | $140.92 | $140.93 | 771 128 |
| Mar 24, 2023 | $137.79 | $140.63 | $136.98 | $140.60 | 1 051 538 |
| Mar 23, 2023 | $135.83 | $138.79 | $135.83 | $137.86 | 1 064 696 |
| Mar 22, 2023 | $137.04 | $138.25 | $135.50 | $135.78 | 566 147 |
| Mar 21, 2023 | $137.10 | $138.03 | $135.73 | $136.93 | 535 990 |
| Mar 20, 2023 | $135.48 | $136.86 | $135.27 | $136.22 | 521 537 |
| Mar 17, 2023 | $138.48 | $138.95 | $135.09 | $135.16 | 2 113 122 |
| Mar 16, 2023 | $135.60 | $137.58 | $134.81 | $137.49 | 594 247 |
| Mar 15, 2023 | $135.57 | $136.28 | $133.97 | $136.15 | 599 553 |
| Mar 14, 2023 | $137.89 | $139.05 | $135.92 | $137.03 | 520 193 |
| Mar 13, 2023 | $136.02 | $139.49 | $135.43 | $137.15 | 668 505 |
| Mar 10, 2023 | $140.52 | $140.71 | $136.45 | $136.99 | 636 923 |
| Mar 09, 2023 | $143.25 | $143.86 | $140.91 | $141.16 | 668 588 |
| Mar 08, 2023 | $141.47 | $142.95 | $141.47 | $142.43 | 457 807 |
| Mar 07, 2023 | $143.47 | $144.25 | $140.95 | $141.68 | 737 818 |
| Mar 06, 2023 | $144.33 | $144.97 | $143.10 | $143.11 | 429 992 |
| Mar 03, 2023 | $142.83 | $144.23 | $142.66 | $144.11 | 458 743 |
