$52.05 +0.25 (%) Broadridge Financial Solutions Inc - NYSE

Jul. 6, 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
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
5/21/201554.4954.7454.0954.17598,184
5/21/20157.357.357.307.302,900
5/20/201554.2554.6854.0454.54700,324
5/20/20157.387.407.357.355,088
5/19/201553.8854.2553.7054.17703,187
5/19/20157.347.357.347.35810
5/18/201552.6453.9152.5953.78744,331
5/15/201551.8052.7851.8052.75794,883
5/15/20157.387.387.307.31669
5/14/201551.7551.9251.4651.71869,259
5/14/20157.337.407.167.161,776
5/13/201551.5851.8851.3051.53666,504
5/13/20157.357.357.357.35175
5/12/201551.0951.7050.6851.43670,512
5/12/20157.507.507.507.501,025
5/11/201550.9851.8550.8151.231,682,408
5/11/20157.337.657.337.551,575
5/8/201553.5053.7950.5551.032,021,713
5/8/20157.177.427.177.421,252
5/7/201553.6554.3853.4854.10477,658
5/7/20157.307.307.257.283,625
5/6/201554.0554.3253.5353.78488,372
5/6/20157.307.307.207.201,174
5/5/201554.1454.3853.6453.83321,695
5/5/20157.407.417.397.401,105
5/4/201554.3454.6954.2554.29388,306
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
  • Showing 1-100 of 2,510 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!