$47.99 -0.43 (%) Broadridge Financial Solutions Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BR historical data

Date Open High Low Close Volume
1/30/201548.2748.4747.8947.99754,916
1/30/201511.7011.7011.2011.206,923
1/29/201548.5948.9947.8748.42754,418
1/29/201511.7111.7411.7011.701,508
1/28/201548.6148.7047.7047.80783,305
1/28/201511.8911.8911.8911.89960
1/27/201548.1948.3947.9648.17591,350
1/27/201512.0012.0011.8411.841,501
1/26/201547.5648.5547.4348.51743,732
1/26/201511.7012.0011.7011.993,445
1/23/201547.4647.7547.2047.64484,536
1/23/201511.9011.9011.8011.80975
1/22/201546.9347.4946.4047.47645,285
1/22/201511.8011.8011.8011.80178
1/21/201546.4846.8046.0346.55478,327
1/21/201512.0012.0011.8711.876,805
1/20/201546.8446.9946.0546.50371,326
1/20/201511.8711.8711.8711.871
1/19/201512.5012.5011.8911.891,583
1/16/201545.9146.7945.8246.76309,275
1/16/201511.7311.7611.7311.76308
1/15/201546.5346.6945.8445.94612,551
1/15/201512.3012.3012.0012.00706
1/14/201546.2846.7046.0146.39424,471
1/14/201512.3212.3211.7112.204,555
1/13/201547.0047.7146.3446.78580,704
1/13/201512.2512.2512.2512.25315
1/12/201546.6447.0446.4246.68722,702
1/12/201512.4912.4912.2512.252,205
1/9/201546.7046.9046.4946.71555,328
1/9/201512.6112.6112.2112.216,213
1/8/201546.1546.9745.9746.691,048,512
1/8/201512.4512.5012.4412.501,200
1/7/201545.4846.0945.1846.00715,871
1/7/201512.4412.4512.4412.45505
1/6/201545.1245.5544.6545.261,188,320
1/6/201512.5012.5012.3412.454,120
1/5/201545.2645.5444.6444.92551,017
1/5/201512.5112.5112.5012.503,439
1/2/201546.2546.2545.1645.60637,716
1/2/201512.6412.6412.6412.64500
12/31/201446.6146.7846.1546.18568,785
12/31/201412.8712.8712.8712.87181
12/30/201446.3846.5646.2546.45331,733
12/30/201412.8612.9112.8612.91674
12/29/201446.3046.6846.3046.54291,373
12/29/201413.9813.9812.9812.993,149
12/26/201446.3546.5546.2646.29221,365
12/24/201446.2646.5346.2646.31113,216
12/24/201413.3713.3713.2413.251,575
12/23/201446.0046.2945.7546.25381,529
12/23/201413.5013.5013.5013.50406
12/22/201445.5145.8945.5145.86666,582
12/22/201412.9913.9912.9913.607,019
12/19/201445.5445.7745.2845.511,223,938
12/19/201413.1013.1013.1013.100
12/18/201444.8245.4644.7245.45469,974
12/18/201413.0013.1012.8913.101,751
12/17/201443.7344.4543.3944.36574,281
12/17/201412.8012.9012.8012.90400
12/16/201443.4344.1843.0843.68692,112
12/16/201412.7012.8312.7012.831,912
12/15/201444.3344.5943.3743.61555,253
12/15/201412.5512.8512.5512.703,187
12/12/201444.1544.5044.0244.07650,652
12/12/201412.4112.4512.4012.451,293
12/11/201444.0644.9044.0644.59632,941
12/11/201412.4012.5012.4012.502,701
12/10/201444.8044.9343.7643.80329,555
12/10/201412.5212.5212.4612.505,230
12/9/201444.9345.1344.2545.09441,730
12/9/201412.9912.9912.9912.99120
12/8/201445.6945.9445.2445.34517,713
12/8/201413.4913.4913.4913.49135
12/5/201445.4645.6245.2045.56483,244
12/5/201412.7013.4912.7013.492,667
12/4/201445.4345.7045.1445.34350,552
12/4/201412.5312.7012.5312.70900
12/3/201445.4745.6945.2745.64307,595
12/3/201412.1012.2012.0112.202,056
12/2/201445.0745.7245.0245.51575,707
12/2/201412.0012.1112.0012.0050,130
12/1/201445.1845.5244.9445.09433,685
12/1/201411.9812.0011.9011.90880
11/28/201445.2845.4545.2145.29186,957
11/28/201412.1012.1011.7611.761,978
11/27/201412.2512.2512.1212.122,250
11/26/201445.2045.3245.0945.13210,521
11/26/201412.3012.3012.2312.28151,050
11/25/201445.5845.6345.0545.24602,821
11/25/201412.5512.5512.2512.3244,600
11/24/201445.5345.9645.4845.62438,877
11/24/201412.7012.7012.5812.63960
11/21/201445.8145.8545.3045.40365,128
11/21/201412.4912.7612.4912.712,956
11/20/201445.1545.3845.1445.32284,112
11/20/201412.1912.5012.0912.504,156
11/19/201445.4645.6745.1245.41477,018
11/19/201412.1112.1212.1112.121,633
11/18/201445.1945.6045.0745.54552,067
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center