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 |
| May 26, 2016 | $64.85 | $65.26 | $64.46 | $64.48 | 1 001 515 |
| May 25, 2016 | $65.75 | $66.05 | $64.43 | $64.83 | 1 687 672 |
| May 24, 2016 | $63.91 | $65.38 | $63.55 | $65.36 | 1 719 127 |
| May 23, 2016 | $63.83 | $63.99 | $63.33 | $63.57 | 1 388 646 |
| May 20, 2016 | $62.88 | $64.02 | $62.66 | $63.79 | 1 121 690 |
| May 19, 2016 | $62.86 | $63.12 | $62.04 | $62.65 | 881 248 |
| May 18, 2016 | $62.06 | $63.56 | $61.94 | $63.18 | 1 466 976 |
| May 17, 2016 | $62.27 | $62.63 | $61.78 | $62.04 | 1 051 699 |
| May 16, 2016 | $61.82 | $62.49 | $61.60 | $62.38 | 1 208 335 |
| May 13, 2016 | $61.38 | $62.06 | $60.81 | $61.75 | 1 446 125 |
| May 12, 2016 | $61.37 | $61.60 | $60.62 | $61.23 | 529 290 |
| May 11, 2016 | $61.39 | $61.69 | $60.72 | $61.20 | 608 703 |
| May 10, 2016 | $60.40 | $61.39 | $60.40 | $61.38 | 550 409 |
| May 09, 2016 | $60.34 | $60.88 | $60.29 | $60.35 | 731 143 |
| May 06, 2016 | $58.80 | $60.30 | $58.66 | $60.24 | 893 948 |
| May 05, 2016 | $59.70 | $60.61 | $57.92 | $59.12 | 2 199 092 |
| May 04, 2016 | $60.21 | $60.52 | $59.50 | $59.58 | 1 162 786 |
| May 03, 2016 | $60.70 | $60.98 | $59.97 | $60.24 | 676 152 |
| May 02, 2016 | $59.94 | $60.98 | $59.89 | $60.98 | 524 572 |
| Apr 29, 2016 | $59.66 | $60.02 | $59.06 | $59.84 | 677 514 |
| Apr 28, 2016 | $60.48 | $60.61 | $59.53 | $59.73 | 351 078 |
| Apr 27, 2016 | $60.38 | $60.85 | $60.15 | $60.68 | 338 884 |
| Apr 26, 2016 | $60.10 | $60.67 | $59.74 | $60.38 | 612 058 |
| Apr 25, 2016 | $60.14 | $60.60 | $59.58 | $59.91 | 614 852 |
| Apr 22, 2016 | $59.66 | $60.17 | $59.39 | $60.08 | 773 275 |
