$45.86 +0.35 (%) Broadridge Financial Solutions Inc - NYSE

Dec. 22, 2014 | 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
12/22/201445.5145.8945.5145.86666,582
12/22/201412.9913.9912.9913.607,019
12/19/201445.5445.7745.2845.511,223,938
12/19/201413.1013.1013.1013.100
12/18/201444.8245.4644.7245.45469,974
12/18/201413.0013.1012.8913.101,751
12/17/201443.7344.4543.3944.36574,281
12/17/201412.8012.9012.8012.90400
12/16/201443.4344.1843.0843.68692,112
12/16/201412.7012.8312.7012.831,912
12/15/201444.3344.5943.3743.61555,253
12/15/201412.5512.8512.5512.703,187
12/12/201444.1544.5044.0244.07650,652
12/12/201412.4112.4512.4012.451,293
12/11/201444.0644.9044.0644.59632,941
12/11/201412.4012.5012.4012.502,701
12/10/201444.8044.9343.7643.80329,555
12/10/201412.5212.5212.4612.505,230
12/9/201444.9345.1344.2545.09441,730
12/9/201412.9912.9912.9912.99120
12/8/201445.6945.9445.2445.34517,713
12/8/201413.4913.4913.4913.49135
12/5/201445.4645.6245.2045.56483,244
12/5/201412.7013.4912.7013.492,667
12/4/201445.4345.7045.1445.34350,552
12/4/201412.5312.7012.5312.70900
12/3/201445.4745.6945.2745.64307,595
12/3/201412.1012.2012.0112.202,056
12/2/201445.0745.7245.0245.51575,707
12/2/201412.0012.1112.0012.0050,130
12/1/201445.1845.5244.9445.09433,685
12/1/201411.9812.0011.9011.90880
11/28/201445.2845.4545.2145.29186,957
11/28/201412.1012.1011.7611.761,978
11/27/201412.2512.2512.1212.122,250
11/26/201445.2045.3245.0945.13210,521
11/26/201412.3012.3012.2312.28151,050
11/25/201445.5845.6345.0545.24602,821
11/25/201412.5512.5512.2512.3244,600
11/24/201445.5345.9645.4845.62438,877
11/24/201412.7012.7012.5812.63960
11/21/201445.8145.8545.3045.40365,128
11/21/201412.4912.7612.4912.712,956
11/20/201445.1545.3845.1445.32284,112
11/20/201412.1912.5012.0912.504,156
11/19/201445.4645.6745.1245.41477,018
11/19/201412.1112.1212.1112.121,633
11/18/201445.1945.6045.0745.54552,067
11/18/201412.4112.4412.3812.38800
11/17/201445.0645.3644.9645.10343,110
11/17/201412.2712.3812.2612.381,535
11/14/201445.1545.6844.9345.07406,550
11/14/201411.6312.2511.6312.251,920
11/13/201445.1645.2544.8045.09533,612
11/13/201412.9312.9312.3112.315,068
11/12/201444.7945.1244.6445.03461,656
11/12/201412.1312.6312.0812.308,139
11/11/201444.9144.9944.7444.89522,165
11/11/201412.8313.0012.7512.7510,822
11/10/201444.5345.0044.4744.90641,188
11/10/201413.4913.4913.0013.0011,630
11/7/201444.7444.7444.3144.44821,662
11/7/201413.8013.8013.4013.4012,045
11/6/201444.2744.7444.1344.34603,262
11/6/201413.9513.9513.9513.951,100
11/5/201444.6244.7444.1944.44560,452
11/5/201413.8713.8713.8713.871,093
11/4/201443.9844.6143.9844.37406,640
11/4/201414.0014.0014.0014.004,022
11/3/201443.9844.2743.6744.02807,648
11/3/201414.0314.1014.0014.052,220
10/31/201444.0044.1343.7843.93709,464
10/31/201414.1014.1013.8014.032,675
10/30/201443.3543.7843.2543.58397,436
10/30/201414.0314.0314.0314.03100
10/29/201443.3943.7343.1843.42381,017
10/29/201414.1514.1514.0514.053,000
10/28/201442.7043.3942.7043.32498,151
10/28/201414.0814.1514.0414.045,956
10/27/201442.4242.6542.3642.53337,742
10/27/201414.1614.2014.0914.145,456
10/24/201442.2942.6542.1842.62290,455
10/24/201414.1514.1514.1514.15100
10/23/201442.1042.5242.0542.26323,253
10/23/201414.3814.3814.2114.303,172
10/22/201441.8742.2041.1641.58443,944
10/22/201414.2914.2914.1514.15570
10/21/201440.6841.7040.5941.69485,708
10/21/201414.1714.2014.1614.20400
10/20/201439.6240.5639.6240.47647,505
10/20/201414.3014.3014.0914.256,193
10/17/201439.5139.7239.1539.69886,131
10/17/201414.4114.4114.1514.303,598
10/16/201438.6739.3038.6739.111,036,977
10/16/201414.3014.3014.1014.305,065
10/15/201438.5839.6938.2839.39902,818
10/15/201414.6014.6014.3014.302,141
10/14/201439.2939.5639.1539.37891,576
10/14/201414.7114.7114.6514.6559,206
10/13/201439.8240.0039.1439.18472,617
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center