UK markets close in 5 minutes

Broadridge Financial Solutions, Inc. (BR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
194.80+0.57 (+0.29%)
As of 11:24AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024195.04195.54194.51194.80194.8046,467
22 Apr 2024194.30195.54193.02194.23194.23321,600
19 Apr 2024193.94194.92193.33193.38193.38393,800
18 Apr 2024194.14195.48192.60192.98192.98391,900
17 Apr 2024194.99194.99192.31193.45193.45421,200
16 Apr 2024195.62196.36193.44193.61193.61500,500
15 Apr 2024200.72201.11195.36195.67195.67332,400
12 Apr 2024199.17200.07197.65198.83198.83400,100
11 Apr 2024204.27204.90200.67200.75200.75434,100
10 Apr 2024204.68204.81202.77203.57203.57414,300
09 Apr 2024206.12207.55204.95207.24207.24576,900
08 Apr 2024202.86205.19202.63204.87204.87588,000
05 Apr 2024199.00203.55199.00202.75202.75471,800
04 Apr 2024201.10202.82198.53198.59198.59301,000
03 Apr 2024202.00202.03198.72199.48199.48465,400
02 Apr 2024202.05203.02201.05202.58202.58317,800
01 Apr 2024204.26204.48203.01203.23203.23188,200
28 Mar 2024204.43205.61204.04204.86204.86368,200
27 Mar 2024203.25203.98201.94203.84203.84362,100
26 Mar 2024202.27202.93200.82201.71201.71327,000
25 Mar 2024203.50203.79202.01202.34202.34312,300
22 Mar 2024206.15206.15202.76203.51203.51325,700
21 Mar 2024204.59206.60203.87206.05206.05340,100
20 Mar 2024202.50204.27202.50204.16204.16323,200
19 Mar 2024199.85202.36199.72202.25202.25363,900
18 Mar 2024200.90201.20199.26199.48199.48463,000
15 Mar 2024197.95200.31197.95200.20200.20856,900
14 Mar 2024202.49203.12198.78199.73199.73355,100
14 Mar 20240.8 Dividend
13 Mar 2024204.13204.95202.58202.98202.18349,600
12 Mar 2024202.17204.94201.62204.01203.21362,300
11 Mar 2024203.06203.70201.16202.36201.56296,700
08 Mar 2024204.91205.64202.75203.55202.75446,900
07 Mar 2024204.38205.93203.58204.90204.09519,400
06 Mar 2024202.52204.79201.65203.02202.22465,500
05 Mar 2024205.28205.28199.76201.20200.41416,700
04 Mar 2024203.23205.62203.23205.56204.75461,000
01 Mar 2024203.11203.93201.73203.74202.94442,400
29 Feb 2024201.58204.12201.57203.58202.781,120,600
28 Feb 2024200.20202.56199.30201.45200.66314,300
27 Feb 2024200.95201.29198.84200.01199.22354,400
26 Feb 2024201.24202.42200.72201.40200.61362,100
23 Feb 2024200.90201.93199.89201.49200.70325,200
22 Feb 2024197.93200.06197.93199.84199.05490,400
21 Feb 2024195.43196.76194.42196.58195.81538,300
20 Feb 2024197.67197.67194.66195.16194.39527,200
16 Feb 2024197.90199.23196.95197.92197.141,212,800
15 Feb 2024196.70198.60196.50198.30197.52721,500
14 Feb 2024194.66196.95194.47196.47195.701,092,500
13 Feb 2024195.58195.75192.60193.56192.80530,900
12 Feb 2024199.45199.56197.59197.63196.85554,800
09 Feb 2024199.03199.86198.50198.98198.20622,500
08 Feb 2024199.79200.00198.15199.00198.22583,500
07 Feb 2024199.24200.12197.23198.25197.47863,200
06 Feb 2024198.43199.25196.81198.85198.07593,500
05 Feb 2024200.82201.04196.09198.23197.45840,500
02 Feb 2024201.03202.27197.86201.74200.94713,700
01 Feb 2024202.92203.34191.87201.63200.841,169,000
31 Jan 2024209.24209.24203.91204.20203.401,191,800
30 Jan 2024208.00210.24208.00208.96208.141,146,000
29 Jan 2024207.25208.52206.85208.16207.341,036,200
26 Jan 2024208.02209.61207.53207.88207.06690,400
25 Jan 2024206.51208.48206.51208.25207.43539,600
24 Jan 2024206.56207.78205.48206.07205.26443,600
23 Jan 2024206.36207.42205.65206.32205.51343,000
22 Jan 2024205.31206.89205.31206.38205.57367,400
19 Jan 2024201.89205.01201.15204.89204.08442,600
18 Jan 2024202.08203.18200.30201.23200.44450,100
17 Jan 2024202.54204.80201.32201.95201.15402,800
16 Jan 2024200.78202.79200.04202.16201.36422,600
12 Jan 2024202.11202.66200.71202.60201.80300,200
11 Jan 2024202.42202.51200.03201.21200.42426,700
10 Jan 2024200.53202.02199.08201.97201.17304,800
09 Jan 2024198.82200.28198.20200.00199.21370,700
08 Jan 2024197.23200.04196.16200.00199.21497,700
05 Jan 2024196.78198.28195.90196.35195.58515,200
04 Jan 2024197.69199.59197.03197.09196.31366,700
03 Jan 2024199.52199.74197.10197.12196.34399,800
02 Jan 2024204.35204.96199.00199.89199.10616,300
29 Dec 2023205.81206.79204.87205.75204.94441,100
28 Dec 2023204.98207.29204.26205.83205.02535,500
27 Dec 2023202.19204.51201.87204.27203.46537,500
26 Dec 2023199.78202.68199.54202.02201.22981,100
22 Dec 2023197.47200.17196.85199.67198.88568,800
21 Dec 2023196.31196.89195.00196.36195.59341,200
20 Dec 2023196.50198.48196.14196.36195.59462,900
19 Dec 2023196.71198.46196.50197.02196.24494,400
18 Dec 2023195.00196.78194.45196.71195.93660,400
15 Dec 2023191.44193.75189.92193.75192.991,137,300
14 Dec 2023193.21193.75192.13193.64192.88635,000
14 Dec 20230.8 Dividend
13 Dec 2023194.11194.23192.26193.30191.74467,000
12 Dec 2023191.79194.38191.02193.84192.28471,400
11 Dec 2023191.32193.52190.97191.09189.55487,200
08 Dec 2023192.30192.44189.04191.36189.82532,400
07 Dec 2023190.61192.29188.78192.01190.46608,900
06 Dec 2023194.46195.61191.10191.39189.851,181,500
05 Dec 2023195.25195.25192.78194.34192.77755,500
04 Dec 2023194.19196.52193.40195.12193.55660,000
01 Dec 2023193.35195.80191.59195.40193.82550,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...