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 |
| Sep 14, 2016 | $69.00 | $69.13 | $67.90 | $67.97 | 570 900 |
| Sep 13, 2016 | $69.63 | $69.96 | $68.64 | $68.73 | 760 900 |
| Sep 12, 2016 | $69.31 | $70.07 | $69.13 | $69.62 | 620 800 |
| Sep 09, 2016 | $70.55 | $70.55 | $69.41 | $69.09 | 603 100 |
| Sep 08, 2016 | $71.13 | $71.37 | $71.00 | $70.71 | 434 300 |
| Sep 07, 2016 | $71.10 | $71.74 | $70.92 | $71.07 | 593 500 |
| Sep 06, 2016 | $71.03 | $71.22 | $70.59 | $70.88 | 718 600 |
| Sep 02, 2016 | $70.42 | $70.92 | $70.42 | $70.59 | 432 100 |
| Sep 01, 2016 | $69.31 | $70.15 | $69.25 | $69.82 | 530 100 |
| Aug 31, 2016 | $69.01 | $69.41 | $68.80 | $68.97 | 751 500 |
| Aug 30, 2016 | $69.17 | $69.38 | $68.73 | $68.73 | 336 900 |
| Aug 29, 2016 | $69.00 | $69.45 | $68.92 | $68.70 | 535 800 |
| Aug 26, 2016 | $69.00 | $69.39 | $68.72 | $68.67 | 346 600 |
| Aug 25, 2016 | $68.41 | $69.10 | $68.38 | $68.75 | 581 800 |
| Aug 24, 2016 | $68.36 | $68.51 | $68.05 | $68.05 | 452 200 |
| Aug 23, 2016 | $68.39 | $68.58 | $68.08 | $68.03 | 565 200 |
| Aug 22, 2016 | $67.00 | $68.24 | $66.97 | $67.76 | 973 800 |
| Aug 19, 2016 | $67.00 | $67.12 | $66.78 | $66.68 | 852 200 |
| Aug 18, 2016 | $66.65 | $67.05 | $66.65 | $66.58 | 820 800 |
| Aug 17, 2016 | $67.01 | $67.12 | $66.39 | $66.33 | 976 100 |
| Aug 16, 2016 | $67.87 | $68.03 | $67.01 | $66.74 | 909 200 |
| Aug 15, 2016 | $68.48 | $68.57 | $67.94 | $67.67 | 879 500 |
| Aug 12, 2016 | $68.99 | $69.28 | $68.37 | $68.16 | 631 500 |
| Aug 11, 2016 | $69.60 | $69.78 | $68.56 | $68.79 | 1 158 600 |
| Aug 10, 2016 | $68.20 | $70.15 | $68.20 | $69.18 | 997 700 |
