tiprankstipranks
Trending News
More News >
Broadridge Financial Solutions Llc (BR)
NYSE:BR
US Market
Advertisement

Broadridge Financial Solutions (BR) Historical Prices

Compare
544 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2025
227.13
228.25
217.89
219.88
219.88
-4.32%
1,077,697
1.63
Oct 28, 2025
230.76
231.92
229.11
229.80
229.80
-0.91%
408,170
0.62
Oct 27, 2025
233.74
233.74
230.24
231.92
231.92
-0.16%
415,101
0.62
Oct 24, 2025
234.08
235.27
230.65
232.29
232.29
+0.08%
466,547
0.67
Oct 23, 2025
234.15
236.02
230.09
232.10
232.10
-0.36%
381,818
0.53
Oct 22, 2025
231.33
234.77
230.90
232.95
232.95
+0.27%
431,691
0.58
Oct 21, 2025
230.30
233.25
228.49
232.32
232.32
+0.71%
356,552
0.47
Oct 20, 2025
229.07
231.35
228.07
230.68
230.68
+0.74%
360,093
0.48
Oct 17, 2025
226.91
229.14
225.62
228.99
228.99
+1.15%
533,715
0.71
Oct 16, 2025
232.00
233.49
225.65
226.38
226.38
-2.21%
865,610
1.16
Oct 15, 2025
234.22
235.92
231.43
231.49
231.49
-1.50%
739,628
1.00
Oct 14, 2025
232.83
235.69
232.44
235.01
235.01
+1.01%
429,023
0.58
Oct 13, 2025
233.00
234.23
231.74
232.67
232.67
-0.08%
364,267
0.49
Oct 10, 2025
235.12
235.62
232.62
232.85
232.85
-0.54%
490,389
0.66
Oct 09, 2025
236.29
237.39
233.61
234.12
234.12
-1.05%
471,300
0.63
Oct 08, 2025
237.54
237.98
235.86
236.60
236.60
-0.13%
405,829
0.54
Oct 07, 2025
235.66
238.73
235.08
236.90
236.90
+0.74%
591,658
0.80
Oct 06, 2025
234.33
235.54
232.16
235.17
235.17
+0.20%
707,798
0.96
Oct 03, 2025
233.41
235.40
232.53
234.69
234.69
+0.43%
414,902
0.56
Oct 02, 2025
233.52
235.00
231.70
233.69
233.69
-0.39%
574,118
0.78
Oct 01, 2025
236.68
238.12
234.34
234.60
234.60
-1.50%
609,161
0.83
Sep 30, 2025
236.23
238.23
235.30
238.17
238.17
+0.23%
636,840
0.87
Sep 29, 2025
236.76
238.58
235.66
237.63
237.63
+0.69%
568,008
0.77
Sep 26, 2025
235.87
236.98
234.65
236.00
236.00
+0.48%
603,129
0.82
Sep 25, 2025
236.22
237.11
233.80
234.88
234.88
-0.48%
641,086
0.88
Sep 24, 2025
238.23
239.60
235.71
236.01
236.01
-1.18%
486,314
0.66
Sep 23, 2025
241.23
241.99
238.46
238.82
238.82
-1.15%
579,078
0.79
Sep 22, 2025
241.46
242.26
240.43
241.60
241.60
+0.06%
639,214
0.88
Sep 19, 2025
243.75
243.83
240.61
241.46
241.46
-0.45%
1,989,601
2.82
Sep 18, 2025
245.32
247.64
242.42
242.56
242.56
-1.04%
555,749
0.79
Sep 17, 2025
246.00
250.26
244.92
245.12
245.12
-0.20%
931,465
1.34
Sep 16, 2025
249.48
250.02
244.91
245.61
245.61
-1.67%
524,386
0.76
Sep 15, 2025
252.47
253.36
249.67
249.79
249.79
-0.89%
405,622
0.59
Sep 12, 2025
253.67
255.74
251.81
252.03
252.03
-1.09%
547,705
0.79
Sep 11, 2025
251.13
255.66
250.32
254.82
254.82
+2.28%
663,185
0.97
Sep 10, 2025
251.20
252.85
247.71
250.11
249.14
-0.51%
566,798
0.83
Sep 09, 2025
252.90
253.06
250.84
252.37
251.39
-0.03%
491,285
0.72
Sep 08, 2025
250.54
253.79
249.25
253.43
252.44
+1.36%
593,102
0.88
Sep 05, 2025
252.44
253.93
249.24
251.02
250.04
>-0.01%
542,025
0.80
Sep 04, 2025
250.31
252.11
249.15
252.02
251.04
+1.28%
655,440
0.98
Sep 03, 2025
250.80
252.16
247.52
249.82
248.85
-0.46%
523,914
0.78
Sep 02, 2025
254.84
256.67
251.23
251.96
250.98
-1.05%
706,291
1.05
Aug 29, 2025
257.75
258.70
255.61
255.62
254.62
-0.17%
817,511
1.20
Aug 28, 2025
258.40
258.50
256.27
257.07
256.07
-0.03%
542,162
0.80
Aug 27, 2025
257.53
259.03
256.34
258.15
257.14
+0.73%
459,040
0.68
Aug 26, 2025
256.86
257.30
255.36
257.29
256.29
+0.63%
1,292,383
1.94
Aug 25, 2025
262.03
263.00
256.04
256.69
255.69
-1.71%
580,504
0.88
Aug 22, 2025
261.45
264.10
260.81
262.18
261.16
+0.91%
651,186
0.99
Aug 21, 2025
260.82
261.62
259.52
260.83
259.81
>-0.01%
529,615
0.80
Aug 20, 2025
263.74
265.37
261.79
261.86
260.84
-0.01%
866,057
1.32
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis