$54.32 +0.02 (%) Broadridge Financial Solutions Inc - NYSE

Aug. 4, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BR historical data

Date Open High Low Close Volume
8/3/201554.3654.4753.8354.30328,236
7/31/201554.5454.6854.2354.27432,506
7/31/20156.516.536.506.502,493
7/30/201554.2354.6753.8154.31521,594
7/30/20156.506.686.506.68763
7/29/201553.1354.3453.0154.31406,885
7/29/20156.696.706.526.70830
7/28/201552.5353.2152.3053.20441,620
7/28/20156.506.506.506.504,186
7/27/201552.7052.9452.3352.46385,301
7/27/20156.606.606.506.503,500
7/24/201553.7753.7752.8653.11743,216
7/24/20156.746.746.606.60525
7/23/201553.1253.8953.0853.61743,139
7/23/20156.626.626.516.51215
7/22/201552.9253.1652.8853.06689,847
7/22/20156.706.706.706.700
7/21/201553.3853.4553.0053.13404,733
7/21/20156.806.806.706.70300
7/20/201553.4053.4853.1753.33598,862
7/20/20156.916.956.506.801,850
7/17/201553.7153.7753.2253.24335,450
7/17/20156.566.856.566.855,855
7/16/201553.8153.9653.6853.77431,847
7/16/20156.796.796.796.79150
7/15/201553.6853.7853.4453.59312,696
7/15/20156.756.756.506.753,140
7/14/201553.8254.0353.5553.70375,412
7/14/20156.506.806.346.803,645
7/13/201554.0654.3153.6753.69728,549
7/13/20156.496.506.496.501,250
7/10/201553.4953.8453.3553.57734,488
7/10/20156.496.516.406.402,025
7/9/201552.6953.0352.5752.94970,671
7/9/20156.756.756.506.50650
7/8/201552.1452.2951.8852.10847,491
7/8/20156.936.936.516.51835
7/7/201552.1152.6151.7952.43688,547
7/7/20156.786.786.786.78377
7/6/201551.6752.1151.4352.05822,688
7/6/20156.506.506.176.213,200
7/3/20156.526.756.506.75975
7/2/201551.8051.8951.2551.80801,491
7/2/20156.556.556.556.55350
7/1/201550.3151.7250.3151.651,099,326
6/30/201550.4850.5249.6750.01745,303
6/30/20156.756.806.756.80597
6/29/201549.9550.7249.9050.04807,148
6/29/20156.266.456.266.453,350
6/26/201551.8051.9950.5350.681,362,083
6/26/20156.496.556.406.554,012
6/25/201551.7351.7951.4751.56289,417
6/25/20156.466.566.456.562,560
6/24/201552.3052.3551.5951.62406,085
6/24/20156.506.556.506.545,090
6/23/201552.8652.9252.2352.31554,688
6/23/20156.556.556.506.55905
6/22/201552.5252.7352.3352.65387,049
6/22/20156.446.746.416.524,198
6/19/201552.3952.4552.0052.15573,188
6/19/20156.856.866.806.803,119
6/18/201551.9152.3851.6952.31504,117
6/18/20157.007.006.896.89331
6/17/201552.1352.1651.7051.77373,086
6/17/20156.826.826.826.820
6/16/201551.5352.0051.4051.91419,770
6/16/20157.097.097.097.090
6/15/201551.4752.0951.1751.62504,271
6/15/20157.197.197.097.091,405
6/12/201552.7052.7652.1452.15697,276
6/12/20156.827.186.827.183,005
6/11/201552.8953.0952.1552.97551,557
6/11/20157.017.017.017.010
6/10/201552.7553.1652.4952.80504,428
6/10/20157.027.057.017.012,650
6/9/201552.7552.7552.1552.58413,962
6/9/20157.057.136.727.0018,175
6/8/201553.3153.5652.8152.81340,800
6/8/20157.207.207.207.200
6/5/201553.6253.7053.1353.55480,653
6/5/20157.207.207.207.201,840
6/4/201554.1454.4153.5553.61360,609
6/4/20157.187.187.057.055,840
6/3/201554.0554.6453.6654.23613,398
6/3/20157.227.257.207.202,147
6/2/201554.0454.1653.5553.81816,387
6/2/20157.317.317.217.215,500
6/1/201554.3254.7353.7154.28815,112
6/1/20157.337.377.157.371,400
5/29/201554.5054.6654.0954.18793,270
5/29/20157.357.357.317.331,461
5/28/201554.5754.8254.3554.57598,449
5/28/20157.377.407.357.35885
5/27/201553.9954.9353.7854.72768,216
5/27/20157.457.457.407.40595
5/26/201553.7553.9153.3653.86902,659
5/26/20157.437.457.397.4020,500
5/25/20157.217.357.217.353,085
5/22/201553.9454.2653.8354.08485,925
5/22/20157.297.297.217.23400
  • Showing 1-100 of 2,507 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!