$54.35 +0.95 (%) Broadridge Financial Solutions Inc - NYSE

Feb. 12, 2016 | 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
2/12/201653.9154.4053.5854.35553,400
2/12/20165.485.484.904.908,750
2/11/201652.7653.7152.6553.40859,291
2/11/20164.914.914.914.91230
2/10/201652.7154.1552.4553.53878,859
2/10/20165.015.015.015.01100
2/9/201651.3152.7051.3052.22893,062
2/9/20165.345.355.345.352,500
2/8/201650.8652.1050.3051.95934,438
2/8/20165.255.255.255.25190
2/5/201652.5052.9251.0351.49748,774
2/5/20165.375.375.355.351,700
2/4/201654.2854.2852.0252.73890,226
2/4/20165.535.535.535.53300
2/3/201652.9353.1152.1052.98919,878
2/3/20165.555.555.045.531,103
2/2/201653.1953.3852.3352.54559,716
2/2/20165.025.545.005.543,740
2/1/201653.1754.1252.9353.86609,622
2/1/20165.045.045.045.0439
1/29/201652.5054.0052.2153.561,263,650
1/29/20165.045.045.045.04100
1/28/201652.6052.9051.9652.37808,125
1/28/20165.055.104.904.902,000
1/27/201652.0753.1951.7852.21960,379
1/27/20164.604.604.604.6040
1/26/201651.6552.1651.2552.09664,934
1/26/20164.604.604.604.60300
1/25/201651.7952.1551.4351.53773,853
1/25/20164.994.994.984.983,425
1/22/201650.8051.8550.7551.85754,815
1/22/20164.615.164.605.0012,200
1/21/201650.2750.8249.7750.14636,041
1/21/20164.914.924.914.92300
1/20/201650.1350.7748.5650.24632,551
1/20/20164.894.924.264.922,070
1/19/201650.8251.0650.0750.81781,617
1/19/20164.904.904.904.90520
1/18/20164.294.314.154.151,170
1/15/201649.3850.4549.2750.41854,466
1/15/20164.314.314.064.104,380
1/14/201649.7550.8449.0950.73619,533
1/14/20164.864.864.474.47700
1/13/201651.3651.3649.3849.64657,082
1/13/20164.524.714.524.70300
1/12/201651.0351.4250.8051.27655,593
1/12/20164.924.924.054.658,600
1/11/201650.5450.9449.7950.67930,281
1/11/20165.385.384.924.92600
1/8/201651.8552.1850.3550.48852,675
1/8/20165.245.245.005.00583
1/7/201651.6251.8550.7450.83606,518
1/7/20164.685.234.685.203,374
1/6/201652.3253.0052.2152.52791,353
1/6/20164.504.804.504.80700
1/5/201652.5453.0752.3152.93680,481
1/5/20164.754.804.624.801,500
1/4/201652.9153.0451.9652.39609,298
1/4/20164.744.744.694.707,975
12/31/201554.3554.5753.7353.73500,128
12/31/20154.755.004.695.007,755
12/30/201554.8055.1654.5054.54372,882
12/30/20155.005.005.005.00300
12/29/201555.2255.3854.4954.84941,175
12/29/20155.005.005.005.00200
12/28/201554.4754.7654.1354.75394,714
12/24/201554.5054.7854.5054.60158,857
12/24/20154.824.824.824.82300
12/23/201554.5154.6554.1354.63387,167
12/23/20154.724.754.704.702,250
12/22/201554.0054.3653.7254.18504,953
12/22/20154.784.784.784.780
12/21/201553.8354.0853.4053.86843,441
12/21/20155.205.294.784.782,100
12/18/201553.7254.0653.2853.551,839,996
12/18/20155.155.285.155.28500
12/17/201554.4754.8853.8753.87716,218
12/17/20155.145.144.704.82690
12/16/201554.1054.6853.5954.44719,623
12/16/20155.145.145.145.142,700
12/15/201553.4753.7453.0653.66781,940
12/15/20154.804.804.804.800
12/14/201552.8353.2552.7653.18626,602
12/14/20154.974.974.804.802,762
12/11/201552.2453.0952.2052.67770,836
12/11/20155.115.115.115.110
12/10/201552.4053.1952.3152.86644,110
12/10/20155.005.254.975.112,400
12/9/201553.8953.9952.4052.571,200,447
12/9/20155.045.055.045.050
12/8/201554.1954.3153.6954.151,170,531
12/8/20155.105.105.105.10438
12/7/201554.9155.1154.0154.651,127,206
12/7/20155.195.255.165.2316,277
12/4/201554.2155.1554.2054.95755,138
12/4/20155.395.395.395.390
12/3/201554.7054.8453.6554.04868,127
12/3/20155.405.435.405.430
12/2/201555.2055.2054.5454.65515,333
12/2/20155.185.305.185.303,000
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center