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 |
| Jul 05, 2016 | $65.08 | $65.61 | $64.96 | $65.16 | 400 400 |
| Jul 01, 2016 | $65.25 | $65.67 | $65.24 | $65.06 | 394 900 |
| Jun 30, 2016 | $63.89 | $65.20 | $63.85 | $64.89 | 915 400 |
| Jun 29, 2016 | $63.50 | $63.76 | $63.27 | $63.38 | 852 800 |
| Jun 28, 2016 | $62.26 | $62.94 | $61.95 | $62.64 | 590 100 |
| Jun 27, 2016 | $62.17 | $62.41 | $61.41 | $61.31 | 919 000 |
| Jun 24, 2016 | $62.94 | $64.10 | $62.59 | $62.43 | 723 500 |
| Jun 23, 2016 | $64.96 | $65.11 | $64.60 | $64.80 | 514 500 |
| Jun 22, 2016 | $64.49 | $64.49 | $64.11 | $63.93 | 825 400 |
| Jun 21, 2016 | $64.03 | $64.77 | $64.03 | $63.97 | 565 300 |
| Jun 20, 2016 | $64.23 | $64.60 | $63.92 | $63.73 | 775 400 |
| Jun 17, 2016 | $64.27 | $64.27 | $63.26 | $63.13 | 1 251 800 |
| Jun 16, 2016 | $63.52 | $64.56 | $63.52 | $64.46 | 722 470 |
| Jun 15, 2016 | $63.86 | $64.14 | $63.35 | $63.75 | 846 237 |
| Jun 14, 2016 | $63.78 | $64.47 | $63.59 | $64.28 | 1 211 378 |
| Jun 13, 2016 | $62.67 | $63.53 | $62.56 | $63.15 | 758 454 |
| Jun 10, 2016 | $63.35 | $63.74 | $63.12 | $63.54 | 904 457 |
| Jun 09, 2016 | $63.41 | $63.88 | $63.16 | $63.78 | 693 315 |
| Jun 08, 2016 | $63.70 | $64.00 | $63.65 | $63.79 | 520 125 |
| Jun 07, 2016 | $63.21 | $64.00 | $63.18 | $63.79 | 1 194 226 |
| Jun 06, 2016 | $64.31 | $64.62 | $64.15 | $64.45 | 572 674 |
| Jun 03, 2016 | $64.16 | $64.42 | $63.38 | $64.34 | 827 822 |
| Jun 02, 2016 | $64.11 | $64.20 | $63.71 | $64.20 | 833 515 |
| Jun 01, 2016 | $63.96 | $64.26 | $63.72 | $64.17 | 711 734 |
| May 31, 2016 | $64.82 | $65.00 | $63.67 | $64.19 | 9 962 566 |
