Financial News

Broadridge Financial Solutions Llc (NY: BR )

208.59 -2.37 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 211.73 213.27 210.47 210.96 374,002 -0.68(-0.32%)
Sep 16, 2024 212.61 214.22 210.64 211.64 292,854 -0.31(-0.15%)
Sep 13, 2024 210.70 212.24 210.40 211.95 366,452 +1.42(+0.67%)
Sep 12, 2024 210.10 211.69 208.58 210.53 384,839 -0.72(-0.34%)
Sep 11, 2024 212.74 212.94 208.02 211.25 518,295 -2.90(-1.35%)
Sep 10, 2024 211.32 214.48 210.29 214.15 768,985 +3.50(+1.66%)
Sep 09, 2024 208.14 211.59 208.14 210.65 455,372 +3.06(+1.47%)
Sep 06, 2024 210.31 210.99 206.95 207.59 632,307 -3.26(-1.55%)
Sep 05, 2024 212.07 212.63 208.83 210.85 699,961 -1.09(-0.51%)
Sep 04, 2024 211.44 212.37 210.18 211.94 754,553 +0.49(+0.23%)
Sep 03, 2024 211.13 212.91 210.60 211.45 637,875 -1.41(-0.66%)
Aug 30, 2024 213.42 213.43 210.10 212.86 646,289 +0.76(+0.36%)
Aug 29, 2024 212.12 213.21 210.44 212.10 352,696 +0.51(+0.24%)
Aug 28, 2024 210.68 212.91 210.15 211.59 488,222 +1.43(+0.68%)
Aug 27, 2024 209.03 211.20 209.03 210.16 659,201 +0.71(+0.34%)
Aug 26, 2024 209.50 211.32 208.80 209.45 483,234 +0.42(+0.20%)
Aug 23, 2024 211.10 211.10 208.28 209.03 446,492 -1.19(-0.57%)
Aug 22, 2024 211.14 211.71 209.39 210.22 461,255 -0.92(-0.44%)
Aug 21, 2024 209.59 211.48 208.80 211.14 574,354 +1.65(+0.79%)
Aug 20, 2024 209.53 210.53 208.19 209.49 529,266 +0.22(+0.11%)
Aug 19, 2024 209.18 210.16 208.15 209.27 713,031 +0.56(+0.27%)
Aug 16, 2024 208.99 210.13 208.10 208.71 538,310 -0.28(-0.13%)
Aug 15, 2024 210.80 210.87 208.25 208.99 761,205 -0.66(-0.31%)
Aug 14, 2024 209.56 209.77 206.28 209.65 1,487,049 -0.23(-0.11%)
Aug 13, 2024 211.36 211.74 207.58 209.88 920,923 -1.27(-0.60%)
Aug 12, 2024 214.64 214.99 210.78 211.15 485,907 -3.32(-1.55%)
Aug 09, 2024 215.42 216.09 213.28 214.47 415,112 -1.57(-0.73%)
Aug 08, 2024 211.98 219.52 211.84 216.04 557,905 +4.13(+1.95%)
Aug 07, 2024 218.91 220.70 211.62 211.91 895,624 -6.64(-3.04%)
Aug 06, 2024 211.51 223.81 211.22 218.55 1,155,124 +10.03(+4.81%)
Aug 05, 2024 215.09 215.09 207.96 208.52 835,688 -7.45(-3.45%)
Aug 02, 2024 214.89 216.03 210.23 215.97 656,667 +1.02(+0.47%)
Aug 01, 2024 214.20 215.34 212.72 214.95 465,709 +0.95(+0.44%)
Jul 31, 2024 215.39 216.86 213.84 214.00 516,707 -1.39(-0.65%)
Jul 30, 2024 212.46 216.76 211.86 215.39 523,634 +4.37(+2.07%)
Jul 29, 2024 212.99 214.46 210.90 211.02 387,869 -1.61(-0.76%)
Jul 26, 2024 209.22 213.24 208.00 212.63 343,817 +4.56(+2.19%)
Jul 25, 2024 203.77 211.85 203.77 208.07 385,488 +4.92(+2.42%)
Jul 24, 2024 205.55 206.12 202.84 203.15 446,397 -2.40(-1.17%)
Jul 23, 2024 204.87 206.31 204.22 205.55 301,263 +0.82(+0.40%)
Jul 22, 2024 202.65 205.39 201.67 204.73 827,895 +2.84(+1.41%)
Jul 19, 2024 206.13 206.43 200.63 201.89 590,978 -2.93(-1.43%)
Jul 18, 2024 207.01 209.30 204.71 204.82 671,917 -3.12(-1.50%)
Jul 17, 2024 209.55 209.55 207.54 207.94 708,687 -1.80(-0.86%)
Jul 16, 2024 208.88 211.68 208.88 209.74 508,726 +1.60(+0.77%)
Jul 15, 2024 205.82 208.87 205.71 208.14 298,840 +2.69(+1.31%)
Jul 12, 2024 204.75 207.00 204.03 205.45 336,694 +1.98(+0.97%)
Jul 11, 2024 201.41 204.98 201.01 203.47 370,935 +2.89(+1.44%)
Jul 10, 2024 201.22 201.62 198.71 200.58 525,335 +0.59(+0.30%)
Jul 09, 2024 201.41 201.75 199.38 199.99 470,217 -1.78(-0.88%)
Jul 08, 2024 202.23 203.33 200.69 201.77 389,065 -0.35(-0.17%)
Jul 05, 2024 199.46 202.27 199.10 202.12 384,998 +2.62(+1.31%)
Jul 03, 2024 198.18 200.95 198.18 199.50 191,892 +1.21(+0.61%)
Jul 02, 2024 196.72 198.46 196.43 198.29 264,418 +1.73(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback