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 |
| Nov 23, 2016 | $65.40 | $65.99 | $65.17 | $65.90 | 427 773 |
| Nov 22, 2016 | $65.65 | $66.21 | $65.33 | $65.62 | 589 853 |
| Nov 21, 2016 | $65.32 | $66.15 | $65.28 | $65.68 | 622 287 |
| Nov 18, 2016 | $65.03 | $65.79 | $64.88 | $65.16 | 864 182 |
| Nov 17, 2016 | $62.59 | $64.97 | $62.59 | $64.89 | 1 081 865 |
| Nov 16, 2016 | $61.02 | $63.13 | $61.02 | $62.77 | 885 951 |
| Nov 15, 2016 | $60.61 | $61.23 | $60.49 | $61.00 | 836 644 |
| Nov 14, 2016 | $60.70 | $61.12 | $60.25 | $60.56 | 1 186 834 |
| Nov 11, 2016 | $60.35 | $61.28 | $60.28 | $60.63 | 619 040 |
| Nov 10, 2016 | $61.94 | $62.11 | $60.15 | $60.71 | 1 450 676 |
| Nov 09, 2016 | $62.31 | $62.98 | $59.86 | $62.15 | 1 661 283 |
| Nov 08, 2016 | $65.20 | $66.20 | $65.05 | $65.68 | 447 227 |
| Nov 07, 2016 | $64.80 | $65.60 | $64.80 | $65.18 | 388 400 |
| Nov 04, 2016 | $64.02 | $64.86 | $64.02 | $64.03 | 458 300 |
| Nov 03, 2016 | $63.80 | $64.26 | $63.80 | $64.12 | 290 600 |
| Nov 02, 2016 | $63.97 | $64.71 | $63.97 | $64.02 | 409 000 |
| Nov 01, 2016 | $64.68 | $64.81 | $64.12 | $64.13 | 444 300 |
| Oct 31, 2016 | $64.32 | $64.80 | $64.05 | $64.66 | 562 800 |
| Oct 28, 2016 | $63.94 | $64.82 | $63.94 | $64.07 | 410 500 |
| Oct 27, 2016 | $64.57 | $64.69 | $63.72 | $63.88 | 363 300 |
| Oct 26, 2016 | $64.73 | $65.13 | $64.47 | $64.50 | 306 200 |
| Oct 25, 2016 | $64.56 | $65.24 | $64.46 | $65.08 | 671 100 |
| Oct 24, 2016 | $65.00 | $65.00 | $64.08 | $64.59 | 361 000 |
| Oct 21, 2016 | $64.23 | $64.55 | $63.87 | $64.36 | 325 900 |
| Oct 20, 2016 | $64.76 | $64.93 | $63.98 | $64.17 | 675 500 |
