NYSE:BR
Broadridge Financial Solutions Inc Stock Price (Quote)
$190.46
-10.90 (-5.41%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $188.30 | $207.55 | Wednesday, 8th May 2024 BR stock ended at $190.46. This is 5.41% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.54% from a day low at $188.30 to a day high of $198.73. |
| 90 days | $188.30 | $207.55 | |
| 52 weeks | $144.55 | $210.24 |
| Date | Open | High | Low | Close | Volume |
| Aug 08, 2016 | $68.76 | $68.93 | $68.46 | $68.17 | 649 400 |
| Aug 05, 2016 | $68.60 | $69.19 | $68.57 | $68.44 | 856 900 |
| Aug 04, 2016 | $68.05 | $68.55 | $68.05 | $67.96 | 695 800 |
| Aug 03, 2016 | $68.18 | $68.18 | $67.72 | $67.66 | 461 000 |
| Aug 02, 2016 | $68.62 | $68.81 | $67.89 | $67.76 | 356 700 |
| Aug 01, 2016 | $67.74 | $68.66 | $67.63 | $68.28 | 525 300 |
| Jul 29, 2016 | $67.66 | $67.93 | $67.34 | $67.36 | 472 500 |
| Jul 28, 2016 | $68.12 | $68.41 | $67.48 | $67.33 | 429 600 |
| Jul 27, 2016 | $68.39 | $68.44 | $68.03 | $67.86 | 632 200 |
| Jul 26, 2016 | $67.63 | $68.42 | $67.63 | $68.05 | 624 400 |
| Jul 25, 2016 | $68.01 | $68.05 | $67.58 | $67.29 | 579 200 |
| Jul 22, 2016 | $67.51 | $68.24 | $67.30 | $67.73 | 342 000 |
| Jul 21, 2016 | $67.50 | $67.77 | $67.10 | $67.06 | 389 000 |
| Jul 20, 2016 | $67.50 | $68.11 | $67.33 | $67.26 | 432 800 |
| Jul 19, 2016 | $66.58 | $67.04 | $66.56 | $66.71 | 318 200 |
| Jul 18, 2016 | $66.80 | $67.05 | $66.56 | $66.34 | 363 400 |
| Jul 15, 2016 | $67.11 | $67.15 | $66.50 | $66.39 | 673 800 |
| Jul 14, 2016 | $67.50 | $67.55 | $67.11 | $66.85 | 468 100 |
| Jul 13, 2016 | $66.86 | $67.45 | $66.73 | $66.48 | 756 600 |
| Jul 12, 2016 | $67.42 | $67.69 | $66.79 | $66.65 | 753 700 |
| Jul 11, 2016 | $66.70 | $67.12 | $66.69 | $66.67 | 364 700 |
| Jul 08, 2016 | $66.18 | $66.74 | $65.95 | $66.31 | 520 600 |
| Jul 07, 2016 | $65.11 | $65.69 | $65.06 | $65.38 | 676 300 |
| Jul 06, 2016 | $65.29 | $65.68 | $65.02 | $65.33 | 602 900 |
| Jul 05, 2016 | $65.08 | $65.61 | $64.96 | $65.16 | 400 400 |
