Broadridge Financial Solutions Inc (BR) Historical Stock Data
203.49 ↓0.54 (-0.26%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BR is down -0.17% a day on average. There have been 14 days where Broadridge Financial Solutions Inc closed green and 16 days where BR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 204.76 | 203.49 | ↓$1.27 (-0.62%) | 202.71 | 204.76 | 544.86K |
| 2024-05-16 | 202.64 | 204.03 | ↑$1.39 (0.69%) | 202.19 | 204.90 | 505.32K |
| 2024-05-15 | 200.70 | 202.12 | ↑$1.42 (0.71%) | 200.57 | 202.69 | 516.12K |
| 2024-05-14 | 198.34 | 199.87 | ↑$1.53 (0.77%) | 198.03 | 200.74 | 502.01K |
| 2024-05-13 | 196.41 | 197.80 | ↑$1.39 (0.71%) | 195.75 | 198.29 | 615.11K |
| 2024-05-10 | 194.03 | 195.69 | ↑$1.66 (0.86%) | 193.57 | 196.28 | 560.99K |
| 2024-05-09 | 191.84 | 193.06 | ↑$1.22 (0.64%) | 190.47 | 194.18 | 653.45K |
| 2024-05-08 | 198.00 | 190.46 | ↓$7.54 (-3.81%) | 188.30 | 198.73 | 875.49K |
| 2024-05-07 | 201.94 | 201.36 | ↓$0.58 (-0.29%) | 200.34 | 202.00 | 469.18K |
| 2024-05-06 | 200.00 | 200.68 | ↑$0.68 (0.34%) | 198.36 | 200.96 | 461.65K |
| 2024-05-03 | 196.95 | 198.85 | ↑$1.90 (0.96%) | 196.82 | 199.08 | 437.69K |
| 2024-05-02 | 194.31 | 195.35 | ↑$1.04 (0.54%) | 192.61 | 195.78 | 429.71K |
| 2024-05-01 | 193.71 | 193.43 | ↓$0.28 (-0.14%) | 192.86 | 196.11 | 333.71K |
| 2024-04-30 | 196.15 | 193.41 | ↓$2.74 (-1.40%) | 193.36 | 196.37 | 373.52K |
| 2024-04-29 | 195.04 | 196.29 | ↑$1.25 (0.64%) | 194.75 | 196.36 | 315.25K |
| 2024-04-26 | 195.23 | 194.15 | ↓$1.08 (-0.55%) | 194.03 | 196.05 | 211.85K |
| 2024-04-25 | 194.22 | 195.56 | ↑$1.34 (0.69%) | 192.72 | 196.03 | 257.49K |
| 2024-04-24 | 195.20 | 195.08 | ↓$0.12 (-0.06%) | 193.68 | 195.93 | 255.81K |
| 2024-04-23 | 195.04 | 195.91 | ↑$0.87 (0.45%) | 194.43 | 196.14 | 350.59K |
| 2024-04-22 | 194.30 | 194.23 | ↓$0.07 (-0.04%) | 193.02 | 195.54 | 321.62K |
| 2024-04-19 | 193.94 | 193.38 | ↓$0.56 (-0.29%) | 193.33 | 194.92 | 393.84K |
| 2024-04-18 | 194.14 | 192.98 | ↓$1.16 (-0.60%) | 192.60 | 195.48 | 391.86K |
| 2024-04-17 | 194.99 | 193.45 | ↓$1.54 (-0.79%) | 192.31 | 194.99 | 421.22K |
| 2024-04-16 | 195.62 | 193.61 | ↓$2.01 (-1.03%) | 193.44 | 196.36 | 500.51K |
| 2024-04-15 | 200.72 | 195.67 | ↓$5.05 (-2.52%) | 195.36 | 201.11 | 332.39K |
| 2024-04-12 | 199.17 | 198.83 | ↓$0.34 (-0.17%) | 197.65 | 200.07 | 400.13K |
| 2024-04-11 | 204.27 | 200.75 | ↓$3.52 (-1.72%) | 200.67 | 204.90 | 434.10K |
| 2024-04-10 | 204.68 | 203.57 | ↓$1.11 (-0.54%) | 202.77 | 204.81 | 414.26K |
| 2024-04-09 | 206.12 | 207.24 | ↑$1.12 (0.54%) | 204.95 | 207.55 | 576.90K |
| 2024-04-08 | 202.86 | 204.87 | ↑$2.01 (0.99%) | 202.63 | 205.19 | 588.03K |
Create an account or log in to view more rows.
$BR I warned you all fairly you morons.
$BR diversified
$BR cup and handle forming
$BR I warned you all fairly you morons.
$BR Like if the Hedgies are fucked
$BR up we go
$BR just go up
$BR prepare your cash to buy dip
$BR hold
$BR lock and load