BR Quote, Trading Chart, Broadridge Financial Solutions Inc.Common Stock
Stock Information
| Company Name: |
Broadridge Financial Solutions Inc.Common Stock |
| Stock Symbol: |
BR |
| Market: |
NYSE |
Get BR Alerts
News, Short Squeeze, Breakout and More Instantly...
BR Quote
| Last: | $199.97 |
| Change Percent: | 0.0% |
| Open: | $200.39 |
| Previous Close: | $199.97 |
| High: | $200.46 |
| Low: | $198.82 |
| Volume: | 550,394 |
| Last Trade Date Time: | 05/21/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
BR Chart
Last Twenty Trading Days
| Date: | 2024-05-21 |
| Open: | $200.39 |
| Close: | $199.97 |
| High: | $200.46 |
| Low: | $198.82 |
| Volume: | 550,394 |
| Date: | 2024-05-20 |
| Open: | $203.03 |
| Close: | $200.39 |
| High: | $203.41 |
| Low: | $199.97 |
| Volume: | 496,226 |
| Date: | 2024-05-17 |
| Open: | $204.76 |
| Close: | $203.49 |
| High: | $204.76 |
| Low: | $202.71 |
| Volume: | 544,856 |
| Date: | 2024-05-16 |
| Open: | $202.64 |
| Close: | $204.03 |
| High: | $204.9 |
| Low: | $202.19 |
| Volume: | 505,323 |
| Date: | 2024-05-15 |
| Open: | $200.7 |
| Close: | $202.12 |
| High: | $202.69 |
| Low: | $200.57 |
| Volume: | 515,142 |
| Date: | 2024-05-14 |
| Open: | $198.34 |
| Close: | $199.87 |
| High: | $200.735 |
| Low: | $198.025 |
| Volume: | 502,014 |
| Date: | 2024-05-13 |
| Open: | $196.41 |
| Close: | $197.8 |
| High: | $198.29 |
| Low: | $195.75 |
| Volume: | 615,111 |
| Date: | 2024-05-10 |
| Open: | $194.03 |
| Close: | $195.69 |
| High: | $196.28 |
| Low: | $193.57 |
| Volume: | 560,986 |
| Date: | 2024-05-09 |
| Open: | $191.84 |
| Close: | $193.06 |
| High: | $194.18 |
| Low: | $190.47 |
| Volume: | 653,452 |
| Date: | 2024-05-08 |
| Open: | $198 |
| Close: | $190.46 |
| High: | $198.725 |
| Low: | $188.3001 |
| Volume: | 873,849 |
| Date: | 2024-05-07 |
| Open: | $201.94 |
| Close: | $201.36 |
| High: | $202 |
| Low: | $200.3373 |
| Volume: | 469,180 |
| Date: | 2024-05-06 |
| Open: | $200 |
| Close: | $200.68 |
| High: | $200.96 |
| Low: | $198.36 |
| Volume: | 461,646 |
| Date: | 2024-05-03 |
| Open: | $196.95 |
| Close: | $198.85 |
| High: | $199.08 |
| Low: | $196.82 |
| Volume: | 437,685 |
| Date: | 2024-05-02 |
| Open: | $194.31 |
| Close: | $195.35 |
| High: | $195.78 |
| Low: | $192.61 |
| Volume: | 429,709 |
| Date: | 2024-05-01 |
| Open: | $193.71 |
| Close: | $193.43 |
| High: | $196.11 |
| Low: | $192.86 |
| Volume: | 333,705 |
| Date: | 2024-04-30 |
| Open: | $196.15 |
| Close: | $193.41 |
| High: | $196.37 |
| Low: | $193.36 |
| Volume: | 373,088 |
| Date: | 2024-04-29 |
| Open: | $195.04 |
| Close: | $196.29 |
| High: | $196.36 |
| Low: | $194.75 |
| Volume: | 315,243 |
| Date: | 2024-04-26 |
| Open: | $195.23 |
| Close: | $194.15 |
| High: | $196.045 |
| Low: | $194.03 |
| Volume: | 211,848 |
| Date: | 2024-04-25 |
| Open: | $194.22 |
| Close: | $195.56 |
| High: | $196.03 |
| Low: | $192.72 |
| Volume: | 257,489 |
| Date: | 2024-04-24 |
| Open: | $195.2 |
| Close: | $195.08 |
| High: | $195.93 |
| Low: | $193.68 |
| Volume: | 255,804 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.