$51.43 +0.42 (%) Broadridge Financial Solutions Inc - NYSE

Sep. 2, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BR historical data

Date Open High Low Close Volume
9/1/201551.7051.9450.4151.011,866,196
9/1/20156.206.206.106.20528
8/31/201553.3253.5352.6852.79572,763
8/31/20156.186.186.186.18550
8/28/201553.1253.5852.8653.53694,748
8/28/20155.996.025.896.02750
8/27/201552.8953.5652.3753.34798,463
8/27/20156.256.255.955.952,675
8/26/201551.8652.5450.5552.39969,969
8/26/20156.106.106.106.103,215
8/25/201552.5152.5950.5650.611,060,968
8/25/20156.256.256.156.153,575
8/24/201550.1152.4649.8251.001,144,909
8/24/20156.276.286.276.28684
8/21/201553.9054.3252.8852.88717,993
8/21/20156.306.306.306.30263
8/20/201555.2155.4354.3354.34557,269
8/20/20156.206.256.206.253,900
8/19/201556.0756.3155.4855.76343,520
8/19/20156.156.256.156.25744
8/18/201556.7056.7356.2856.31390,125
8/18/20156.256.506.256.2510,450
8/17/201556.1456.9355.7556.73408,366
8/17/20156.296.296.166.16635
8/14/201556.2156.4555.9056.30411,339
8/14/20156.546.546.216.21335
8/13/201559.5159.5155.0356.18331,618
8/13/20156.206.306.206.301,335
8/12/201555.7156.0554.9655.82602,299
8/12/20156.056.156.006.152,400
8/11/201556.6356.9956.0656.25458,890
8/11/20156.106.106.056.0510,952
8/10/201556.3857.3256.2757.13945,621
8/10/20156.206.206.156.153,220
8/7/201549.0156.0749.0156.051,281,611
8/7/20156.116.256.116.22720
8/6/201554.5454.7053.8154.10951,677
8/6/20156.496.746.326.322,934
8/5/201554.5854.8154.1054.36675,225
8/5/20156.306.306.306.30500
8/4/201554.2554.7453.4354.34364,010
8/4/20156.206.306.206.30814
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
  • 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!