Broadridge Financial Solutions Inc $42.54

up +0.18


29/8/2014 04:04 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
8/29/201442.4142.5541.9642.54621,431
8/29/201416.0516.0516.0416.051,050
8/28/201441.8742.5641.7442.36566,016
8/28/201415.9916.0515.9916.05710
8/27/201442.0542.1941.7241.95364,657
8/27/201415.9916.0515.9915.992,000
8/26/201442.3142.5542.0042.12367,668
8/26/201416.0516.0515.9915.99870
8/25/201442.4542.5042.0942.24255,430
8/25/201415.9916.1015.9916.102,986
8/22/201442.2642.4741.9742.12561,692
8/22/201416.0416.1016.0416.094,525
8/21/201442.0842.3041.7642.23433,887
8/21/201415.8016.0815.8015.991,553
8/20/201441.2542.1341.1942.03964,433
8/20/201415.7715.8015.0115.015,461
8/19/201441.1541.4140.7641.351,290,354
8/19/201416.0016.0516.0016.051,360
8/18/201441.0441.2240.9041.00879,792
8/18/201416.0516.0516.0016.006,940
8/15/201440.9541.0440.5340.82856,346
8/15/201416.0516.0516.0516.051,441
8/14/201440.6540.7840.2040.75799,320
8/14/201416.0516.0516.0516.05919
8/13/201440.5940.6539.9740.501,035,877
8/13/201416.0516.1016.0516.101,879
8/12/201440.4840.7440.2940.43507,547
8/12/201416.2316.2316.0116.053,235
8/11/201440.4740.7740.4540.67602,972
8/11/201416.8016.8016.4016.456,365
8/8/201439.7940.3939.4340.37656,976
8/8/201416.8516.8516.8516.851,700
8/7/201441.0041.3739.4539.881,178,585
8/7/201417.0017.0017.0017.001,200
8/6/201440.4040.8440.2840.64645,940
8/6/201416.9516.9516.8516.852,507
8/5/201440.7040.9940.4240.71538,034
8/5/201416.9016.9016.9016.9050
8/4/201440.6040.9640.4440.94462,367
8/1/201440.2140.6840.0040.52679,786
8/1/201416.9717.0016.8717.004,156
7/31/201440.8841.1340.3740.37637,047
7/31/201416.9116.9116.9116.910
7/30/201441.2641.4141.0841.29378,255
7/30/201417.0417.0417.0417.04200
7/29/201441.4441.9541.2041.26609,654
7/29/201416.9216.9216.9016.90770
7/28/201441.4141.6141.0441.45552,165
7/28/201417.1517.2517.1517.25600
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
Trading Center