$54.29 -0.05 (%) Broadridge Financial Solutions Inc - NYSE

May. 4, 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
5/4/20157.357.457.247.453,359
5/1/201554.1654.6254.0654.34589,134
5/1/20157.407.457.357.352,060
4/30/201554.1554.5653.7353.92609,838
4/30/20157.467.517.457.511,280
4/29/201554.0854.7054.0254.39553,831
4/29/20157.457.497.457.464,567
4/28/201553.6654.3953.5254.20725,535
4/28/20157.477.507.387.407,845
4/27/201554.5754.5953.7153.77423,012
4/27/20157.957.957.507.735,250
4/24/201554.3254.7554.1154.58471,439
4/24/20157.957.957.957.95571
4/23/201553.3454.0253.3453.87435,213
4/23/20157.758.007.617.871,340
4/22/201553.7453.7453.3553.55280,128
4/22/20158.158.157.908.005,504
4/21/201553.4853.7953.1853.59394,352
4/21/20157.688.157.688.1014,265
4/20/201552.9153.3152.7453.15430,272
4/20/20157.757.807.757.80225
4/17/201553.4353.4352.4052.59529,785
4/17/20157.657.657.607.6517,906
4/16/201553.7453.8653.5253.78331,756
4/16/20157.567.707.497.654,348
4/15/201554.1954.5953.8753.89425,124
4/15/20157.607.607.407.592,475
4/14/201553.9054.1653.7453.92445,028
4/14/20157.507.707.507.602,093
4/13/201554.0654.4254.0054.01297,192
4/13/20157.497.707.467.602,574
4/10/201554.2754.5053.9754.15398,880
4/10/20157.667.667.327.396,500
4/9/201554.3154.7353.9554.25498,150
4/9/20157.927.927.657.7316,333
4/8/201554.3054.8754.3054.57553,618
4/8/20158.048.047.898.001,342
4/7/201555.2555.4654.4554.47663,052
4/7/20158.058.057.957.954,409
4/6/201554.8755.5954.8255.53871,692
4/6/20158.018.108.008.103,208
4/2/201554.7055.7854.7055.43708,229
4/2/20158.008.157.777.957,705
4/1/201554.8355.0054.0454.90462,953
4/1/20158.268.267.768.103,091
3/31/201554.4955.1254.4255.01923,718
3/31/20158.238.278.238.271,300
3/30/201553.8154.5553.7654.52504,405
3/30/20158.378.478.238.231,428
3/27/201552.7953.5252.7953.51462,249
3/27/20158.358.438.218.434,060
3/26/201552.3452.8652.0452.75413,129
3/26/20158.258.498.148.308,725
3/25/201553.4553.5152.5352.53427,063
3/25/20158.228.318.158.208,006
3/24/201553.6153.7153.3153.34391,807
3/24/20158.288.288.108.106,049
3/23/201554.0854.0853.7553.76307,274
3/23/20157.818.657.818.2018,911
3/20/201554.3154.3153.8953.941,105,974
3/20/20157.088.207.077.7024,867
3/19/201553.9254.2353.7653.96405,947
3/19/20157.017.497.007.0270,937
3/18/201553.1054.2552.8654.02569,328
3/18/20159.009.007.897.9045,377
3/17/201552.8253.2252.6753.13505,210
3/17/201510.0010.009.009.0026,354
3/16/201552.1752.9052.0552.88560,338
3/16/201512.4112.4110.1410.3022,635
3/13/201552.5152.5551.7651.86663,321
3/13/201513.0013.0012.6012.753,375
3/12/201551.9452.7251.7352.64459,597
3/12/201512.7712.7712.7712.7780
3/11/201551.0951.8450.9151.52958,035
3/11/201512.9012.9612.9012.96300
3/10/201552.7352.7351.8951.90390,503
3/10/201512.9512.9612.7512.95850
3/9/201552.7653.2252.7153.07375,606
3/9/201512.9012.9712.9012.971,900
3/6/201553.2953.4352.6752.96490,129
3/6/201512.6212.8812.6212.751,509
3/5/201553.5653.6353.2453.44525,365
3/5/201512.6112.6112.6112.617
3/4/201554.0054.0053.3453.39320,713
3/4/201512.7812.7812.7812.7850
3/3/201554.5254.5253.8554.03690,008
3/3/201512.7512.7712.7512.77488
3/2/201553.1854.6453.1854.63730,793
3/2/201512.7512.7612.7512.75813
2/27/201553.1553.5553.0253.23867,893
2/27/201512.9412.9412.7512.75700
2/26/201553.7653.9553.1153.131,016,470
2/26/201512.7012.7012.5012.701,050
2/25/201553.4753.9753.4753.76510,634
2/25/201512.7812.7812.7012.704,134
2/24/201553.4953.8353.4053.60543,434
2/24/201512.7712.9712.7512.971,460
2/23/201553.7553.8453.2853.54555,116
2/23/201512.9612.9612.9612.96200
2/20/201552.8253.8652.6953.81734,680
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center