Broadridge Financial Solutions Inc (BR) Historical Stock Data
200.70 ↑1.85 (0.93%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BR is down -0.25% a day on average. There have been 11 days where Broadridge Financial Solutions Inc closed green and 19 days where BR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 199.00 | 202.75 | ↑$3.75 (1.88%) | 199.00 | 203.55 | 471.83K |
| 2024-04-04 | 201.10 | 198.59 | ↓$2.51 (-1.25%) | 198.53 | 202.82 | 300.96K |
| 2024-04-03 | 202.00 | 199.48 | ↓$2.52 (-1.25%) | 198.72 | 202.03 | 465.44K |
| 2024-04-02 | 202.05 | 202.58 | ↑$0.53 (0.26%) | 201.05 | 203.02 | 317.81K |
| 2024-04-01 | 204.26 | 203.23 | ↓$1.03 (-0.50%) | 203.01 | 204.48 | 188.16K |
| 2024-03-28 | 204.43 | 204.86 | ↑$0.43 (0.21%) | 204.04 | 205.61 | 368.24K |
| 2024-03-27 | 203.25 | 203.84 | ↑$0.59 (0.29%) | 201.94 | 203.98 | 362.25K |
| 2024-03-26 | 202.27 | 201.71 | ↓$0.56 (-0.28%) | 200.82 | 202.93 | 326.98K |
| 2024-03-25 | 203.50 | 202.34 | ↓$1.16 (-0.57%) | 202.01 | 203.79 | 312.26K |
| 2024-03-22 | 206.15 | 203.51 | ↓$2.64 (-1.28%) | 202.76 | 206.15 | 325.73K |
Create an account or log in to view more rows.
$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
$BR starting to gap up a little