Canada markets close in 4 hours 31 minutes

Broadridge Financial Solutions, Inc. (BR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
194.16-2.12 (-1.08%)
As of 11:27AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024196.15196.37193.52194.16194.1655,765
Apr 29, 2024195.04196.36194.75196.29196.29315,200
Apr 26, 2024195.23196.05194.03194.15194.15211,800
Apr 25, 2024194.22196.03192.72195.56195.56257,500
Apr 24, 2024195.20195.93193.68195.08195.08255,800
Apr 23, 2024195.04196.14194.43195.91195.91350,600
Apr 22, 2024194.30195.54193.02194.23194.23321,600
Apr 19, 2024193.94194.92193.33193.38193.38393,800
Apr 18, 2024194.14195.48192.60192.98192.98391,900
Apr 17, 2024194.99194.99192.31193.45193.45421,200
Apr 16, 2024195.62196.36193.44193.61193.61500,500
Apr 15, 2024200.72201.11195.36195.67195.67332,400
Apr 12, 2024199.17200.07197.65198.83198.83400,100
Apr 11, 2024204.27204.90200.67200.75200.75434,100
Apr 10, 2024204.68204.81202.77203.57203.57414,300
Apr 09, 2024206.12207.55204.95207.24207.24576,900
Apr 08, 2024202.86205.19202.63204.87204.87588,000
Apr 05, 2024199.00203.55199.00202.75202.75471,800
Apr 04, 2024201.10202.82198.53198.59198.59301,000
Apr 03, 2024202.00202.03198.72199.48199.48465,400
Apr 02, 2024202.05203.02201.05202.58202.58317,800
Apr 01, 2024204.26204.48203.01203.23203.23188,200
Mar 28, 2024204.43205.61204.04204.86204.86368,200
Mar 27, 2024203.25203.98201.94203.84203.84362,100
Mar 26, 2024202.27202.93200.82201.71201.71327,000
Mar 25, 2024203.50203.79202.01202.34202.34312,300
Mar 22, 2024206.15206.15202.76203.51203.51325,700
Mar 21, 2024204.59206.60203.87206.05206.05340,100
Mar 20, 2024202.50204.27202.50204.16204.16323,200
Mar 19, 2024199.85202.36199.72202.25202.25363,900
Mar 18, 2024200.90201.20199.26199.48199.48463,000
Mar 15, 2024197.95200.31197.95200.20200.20856,900
Mar 14, 2024202.49203.12198.78199.73199.73355,100
Mar 14, 20240.8 Dividend
Mar 13, 2024204.13204.95202.58202.98202.18349,600
Mar 12, 2024202.17204.94201.62204.01203.21362,300
Mar 11, 2024203.06203.70201.16202.36201.56296,700
Mar 08, 2024204.91205.64202.75203.55202.75446,900
Mar 07, 2024204.38205.93203.58204.90204.09519,400
Mar 06, 2024202.52204.79201.65203.02202.22465,500
Mar 05, 2024205.28205.28199.76201.20200.41416,700
Mar 04, 2024203.23205.62203.23205.56204.75461,000
Mar 01, 2024203.11203.93201.73203.74202.94442,400
Feb 29, 2024201.58204.12201.57203.58202.781,120,600
Feb 28, 2024200.20202.56199.30201.45200.66314,300
Feb 27, 2024200.95201.29198.84200.01199.22354,400
Feb 26, 2024201.24202.42200.72201.40200.61362,100
Feb 23, 2024200.90201.93199.89201.49200.70325,200
Feb 22, 2024197.93200.06197.93199.84199.05490,400
Feb 21, 2024195.43196.76194.42196.58195.81538,300
Feb 20, 2024197.67197.67194.66195.16194.39527,200
Feb 16, 2024197.90199.23196.95197.92197.141,212,800
Feb 15, 2024196.70198.60196.50198.30197.52721,500
Feb 14, 2024194.66196.95194.47196.47195.701,092,500
Feb 13, 2024195.58195.75192.60193.56192.80530,900
Feb 12, 2024199.45199.56197.59197.63196.85554,800
Feb 09, 2024199.03199.86198.50198.98198.20622,500
Feb 08, 2024199.79200.00198.15199.00198.22583,500
Feb 07, 2024199.24200.12197.23198.25197.47863,200
Feb 06, 2024198.43199.25196.81198.85198.07593,500
Feb 05, 2024200.82201.04196.09198.23197.45840,500
Feb 02, 2024201.03202.27197.86201.74200.94713,700
Feb 01, 2024202.92203.34191.87201.63200.841,169,000
Jan 31, 2024209.24209.24203.91204.20203.401,191,800
Jan 30, 2024208.00210.24208.00208.96208.141,146,000
Jan 29, 2024207.25208.52206.85208.16207.341,036,200
Jan 26, 2024208.02209.61207.53207.88207.06690,400
Jan 25, 2024206.51208.48206.51208.25207.43539,600
Jan 24, 2024206.56207.78205.48206.07205.26443,600
Jan 23, 2024206.36207.42205.65206.32205.51343,000
Jan 22, 2024205.31206.89205.31206.38205.57367,400
Jan 19, 2024201.89205.01201.15204.89204.08442,600
Jan 18, 2024202.08203.18200.30201.23200.44450,100
Jan 17, 2024202.54204.80201.32201.95201.15402,800
Jan 16, 2024200.78202.79200.04202.16201.36422,600
Jan 12, 2024202.11202.66200.71202.60201.80300,200
Jan 11, 2024202.42202.51200.03201.21200.42426,700
Jan 10, 2024200.53202.02199.08201.97201.17304,800
Jan 09, 2024198.82200.28198.20200.00199.21370,700
Jan 08, 2024197.23200.04196.16200.00199.21497,700
Jan 05, 2024196.78198.28195.90196.35195.58515,200
Jan 04, 2024197.69199.59197.03197.09196.31366,700
Jan 03, 2024199.52199.74197.10197.12196.34399,800
Jan 02, 2024204.35204.96199.00199.89199.10616,300
Dec 29, 2023205.81206.79204.87205.75204.94441,100
Dec 28, 2023204.98207.29204.26205.83205.02535,500
Dec 27, 2023202.19204.51201.87204.27203.46537,500
Dec 26, 2023199.78202.68199.54202.02201.22981,100
Dec 22, 2023197.47200.17196.85199.67198.88568,800
Dec 21, 2023196.31196.89195.00196.36195.59341,200
Dec 20, 2023196.50198.48196.14196.36195.59462,900
Dec 19, 2023196.71198.46196.50197.02196.24494,400
Dec 18, 2023195.00196.78194.45196.71195.93660,400
Dec 15, 2023191.44193.75189.92193.75192.991,137,300
Dec 14, 2023193.21193.75192.13193.64192.88635,000
Dec 14, 20230.8 Dividend
Dec 13, 2023194.11194.23192.26193.30191.74467,000
Dec 12, 2023191.79194.38191.02193.84192.28471,400
Dec 11, 2023191.32193.52190.97191.09189.55487,200
Dec 08, 2023192.30192.44189.04191.36189.82532,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...