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 |
| Oct 19, 2016 | $65.37 | $65.50 | $64.96 | $64.99 | 388 700 |
| Oct 18, 2016 | $66.22 | $66.22 | $65.45 | $65.50 | 375 800 |
| Oct 17, 2016 | $65.65 | $66.11 | $65.43 | $65.52 | 411 100 |
| Oct 14, 2016 | $65.53 | $65.96 | $65.37 | $65.74 | 427 900 |
| Oct 13, 2016 | $64.88 | $65.64 | $64.86 | $65.26 | 468 700 |
| Oct 12, 2016 | $65.37 | $65.72 | $64.79 | $65.36 | 493 400 |
| Oct 11, 2016 | $66.33 | $66.40 | $64.73 | $65.11 | 992 600 |
| Oct 10, 2016 | $67.38 | $67.75 | $66.58 | $66.61 | 409 800 |
| Oct 07, 2016 | $67.83 | $68.11 | $66.62 | $66.89 | 724 800 |
| Oct 06, 2016 | $67.34 | $68.04 | $67.10 | $67.92 | 480 100 |
| Oct 05, 2016 | $67.72 | $67.72 | $67.20 | $67.32 | 481 100 |
| Oct 04, 2016 | $67.91 | $68.24 | $67.26 | $67.34 | 553 400 |
| Oct 03, 2016 | $67.66 | $67.89 | $67.43 | $67.58 | 574 200 |
| Sep 30, 2016 | $67.52 | $68.17 | $67.27 | $67.79 | 738 300 |
| Sep 29, 2016 | $68.68 | $68.68 | $67.37 | $67.38 | 849 900 |
| Sep 28, 2016 | $69.42 | $69.42 | $68.70 | $69.37 | 547 800 |
| Sep 27, 2016 | $69.70 | $69.84 | $68.97 | $69.07 | 1 059 300 |
| Sep 26, 2016 | $68.30 | $70.08 | $68.12 | $69.87 | 1 360 600 |
| Sep 23, 2016 | $69.53 | $69.58 | $68.75 | $68.77 | 507 600 |
| Sep 22, 2016 | $69.89 | $70.05 | $69.62 | $69.84 | 453 500 |
| Sep 21, 2016 | $68.90 | $69.75 | $68.79 | $69.52 | 577 700 |
| Sep 20, 2016 | $68.79 | $69.21 | $68.51 | $68.72 | 446 700 |
| Sep 19, 2016 | $68.92 | $69.48 | $68.24 | $68.59 | 396 200 |
| Sep 16, 2016 | $68.56 | $68.79 | $68.13 | $68.69 | 668 000 |
| Sep 15, 2016 | $68.07 | $68.68 | $67.69 | $68.55 | 373 400 |
