$53.51 +0.76 (%) Broadridge Financial Solutions Inc - NYSE

Mar. 27, 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
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
2/20/201512.9913.0012.9512.95837
2/19/201552.9753.0552.7952.90597,111
2/19/201512.4912.5012.4912.501,894
2/18/201552.5453.0152.4552.971,064,274
2/18/201512.0612.5012.0612.502,205
2/17/201552.6053.0852.4952.53962,056
2/17/201512.0012.9912.0012.991,695
2/13/201552.8352.9952.0752.591,157,012
2/13/201511.5411.5511.5411.551,285
2/12/201552.0652.9452.0652.88730,193
2/12/201511.5011.5011.4911.501,590
2/11/201551.8351.9851.5251.78871,557
2/11/201511.4811.5011.4811.501,547
2/10/201551.1652.0250.9151.811,046,414
2/10/201511.4711.4711.4711.47390
2/9/201551.0751.2850.7150.951,453,778
2/9/201511.6911.6911.3711.372,642
2/6/201550.4551.3950.2551.391,163,918
2/6/201511.6911.7511.5911.59985
2/5/201550.3150.9749.4750.92825,706
2/5/201511.1711.2010.7211.202,068
2/4/201549.1949.7249.1449.40933,689
2/4/201511.1711.1711.1711.17100
2/3/201548.7949.3948.6949.33900,047
2/3/201511.0011.0010.8610.861,638
2/2/201548.1548.5247.2148.47606,254
2/2/201511.0511.0510.8510.851,624
1/30/201548.2748.4747.8947.99754,916
1/30/201511.7011.7011.2011.206,923
1/29/201548.5948.9947.8748.42754,418
1/29/201511.7111.7411.7011.701,508
1/28/201548.6148.7047.7047.80783,305
1/28/201511.8911.8911.8911.89960
1/27/201548.1948.3947.9648.17591,350
1/27/201512.0012.0011.8411.841,501
1/26/201547.5648.5547.4348.51743,732
1/26/201511.7012.0011.7011.993,445
1/23/201547.4647.7547.2047.64484,536
1/23/201511.9011.9011.8011.80975
1/22/201546.9347.4946.4047.47645,285
1/22/201511.8011.8011.8011.80178
1/21/201546.4846.8046.0346.55478,327
1/21/201512.0012.0011.8711.876,805
1/20/201546.8446.9946.0546.50371,326
1/20/201511.8711.8711.8711.871
1/19/201512.5012.5011.8911.891,583
1/16/201545.9146.7945.8246.76309,275
1/16/201511.7311.7611.7311.76308
1/15/201546.5346.6945.8445.94612,551
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center