Broadridge Financial Solutions Inc $41.41

down 0.00


25/7/2014 04:05 PM  |  NYSE : BR  
Industries : Computer Software & Services / Information & Delivery Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BR historical data

Date Open High Low Close Volume
7/25/201441.0341.4940.8341.41505,102
7/25/201417.0017.1017.0017.002,558
7/24/201441.2141.3941.0641.12750,150
7/24/201417.0017.0017.0017.00600
7/23/201441.4041.4441.0741.11527,411
7/23/201416.9016.9916.9016.991,160
7/22/201440.6541.0740.6240.95594,761
7/22/201417.0117.0117.0017.00200
7/21/201440.7040.9540.4940.63449,718
7/21/201417.0017.0017.0017.003,336
7/18/201440.4540.8840.2540.83459,439
7/18/201417.0917.1017.0917.10650
7/17/201440.8240.9840.2040.25579,518
7/17/201416.9016.9016.9016.9015
7/16/201441.3341.3940.5040.83509,653
7/16/201417.1017.1017.1017.10254
7/15/201441.1841.2940.8541.20396,766
7/15/201416.9817.1416.8617.14856
7/14/201441.1641.3641.0141.16304,784
7/14/201417.0017.0017.0017.0010,327
7/11/201440.7841.0040.5840.93264,953
7/11/201417.0017.0017.0017.00400
7/10/201440.1840.8940.1540.76428,575
7/10/201417.1417.1417.0017.001,105
7/9/201440.9141.1140.7340.87395,105
7/9/201417.0017.0017.0017.00691
7/8/201440.9741.0640.6740.84562,009
7/8/201416.9916.9916.9816.98400
7/7/201441.4141.5541.0941.11367,859
7/7/201417.0217.0217.0017.001,910
7/4/201417.3517.3517.3517.35400
7/3/201441.2041.5941.0241.56283,604
7/3/201416.9816.9816.9816.9840
7/2/201441.4941.7841.0441.09494,579
7/2/201416.9217.3216.9217.321,145
7/1/201441.6942.3041.6741.69889,071
6/30/201440.7741.6840.3441.64966,192
6/30/201416.9016.9016.9016.901,200
6/27/201440.5040.8140.2940.77427,317
6/27/201417.0017.0017.0017.000
6/26/201440.7240.8040.4440.64368,910
6/26/201417.1117.1116.9517.0010,795
6/25/201440.6841.1240.6340.79612,512
6/25/201417.6817.6817.3417.34560
6/24/201440.9341.3040.6140.66445,240
6/24/201417.6917.6917.6917.69200
6/23/201440.9741.0940.6540.91421,312
6/23/201418.0018.0017.8917.893,138
6/20/201440.8241.1040.8140.86745,159
6/20/201417.4117.4117.4117.41100
6/19/201441.0141.1140.7140.87357,161
6/19/201417.4117.4117.4117.41415
6/18/201440.9141.0240.6640.95393,651
6/18/201417.5117.5117.4017.401,381
6/17/201440.3641.3340.3640.92499,959
6/17/201417.5017.5017.5017.501,100
6/16/201440.7240.9340.4440.55278,915
6/16/201417.5017.5017.4317.50470
6/13/201440.8341.0540.6340.76253,015
6/13/201417.5017.5017.5017.50500
6/12/201440.9440.9940.6040.75278,860
6/12/201417.4817.4917.4817.49600
6/11/201441.1741.2840.8941.21328,323
6/11/201417.1417.5017.1417.501,440
6/10/201441.1841.4841.1541.22603,782
6/10/201416.8617.1516.8617.152,341
6/9/201441.5641.6941.1441.25823,301
6/9/201417.0017.0017.0017.00175
6/6/201441.6241.9541.4141.59880,057
6/6/201416.7917.1516.7917.001,245
6/5/201442.1342.2041.4541.51761,092
6/5/201416.9516.9516.7616.76700
6/4/201441.2542.3241.2542.13891,164
6/4/201416.7216.9516.7016.954,200
6/3/201441.4441.5741.1541.23610,733
6/3/201416.7516.7516.7516.75115
6/2/201441.1341.6940.7941.55576,629
6/2/201416.9416.9416.8416.84460
5/30/201441.1541.3240.8841.02574,046
5/30/201416.7117.0616.5016.854,782
5/29/201441.1541.4340.8241.25867,526
5/29/201416.5116.5116.5116.51166
5/28/201440.8941.2140.7040.82671,111
5/28/201416.8016.8016.8016.800
5/27/201440.5041.1540.3940.86625,196
5/27/201416.7516.7516.7516.75915
5/26/201416.5116.5116.5116.51150
5/23/201439.8240.5639.8040.47605,157
5/23/201417.1517.1516.7616.76932
5/22/201439.5439.9939.4139.84543,074
5/22/201417.1117.1117.1117.11100
5/21/201439.0039.6638.9039.54497,271
5/21/201417.1117.1117.1117.110
5/20/201439.5139.5538.7238.82402,587
5/20/201417.0017.0017.0017.000
5/19/201438.7539.6338.6639.54515,865
5/16/201438.5238.8438.2438.80482,920
5/16/201417.8917.8917.4017.402,118
5/15/201439.0939.1338.0938.49615,274
5/15/201417.2817.2817.2817.280
Trading Center