Broadridge Financial Solutions, Inc. (BR) NYSE

237.46

-0.175(-0.07%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025235.87236236236.98234.65603,129
September 25, 2025236.22234.88234.88237.11233.8641,100
September 24, 2025238.23236.01236.01239.6235.71486,314
September 23, 2025241.23238.82238.82241.99238.46579,100
September 22, 2025241.46241.6241.6242.26240.43639,214
September 19, 2025243.75241.46241.46243.83240.611.99M
September 18, 2025245.32242.56242.56247.64242.42555,749
September 17, 2025246245.12245.12250.26244.92931,500
September 16, 2025249.48245.61245.61250.02244.91524,400
September 15, 2025252.47249.79249.79253.36249.67405,622
September 12, 2025253.67252.03252.03255.74251.81547,705
September 11, 2025251.13254.82254.82255.66250.32663,200
September 10, 2025251.2250.11249.14252.85247.71566,800
September 09, 2025252.9252.37251.39253.06250.84491,300
September 08, 2025250.54253.43252.44253.79249.25593,102
September 05, 2025253251.02251.02253.93249.24541,825
September 04, 2025250.31252.02252.02252.11249.15655,440
September 03, 2025250.8249.82249.82252.16247.52523,915
September 02, 2025254.84251.96251.96256.67251.23706,300
August 29, 2025257.75255.62255.62258.7255.61817,511
August 28, 2025258.4257.07257.07258.5256.27542,200
August 27, 2025257.53258.15258.15259.02256.34459,040
August 26, 2025256.86257.29257.29257.3255.361.29M
August 25, 2025262.03256.69256.69263256.04580,504
August 22, 2025261.45262.18262.18264.1260.81651,200
August 21, 2025260.82260.83260.83261.62259.52529,615
August 20, 2025263.74261.86261.86265.37261.79866,057
August 19, 2025260.14262.92262.92263.44260.14467,800
August 18, 2025260.6260.18260.18261.73259.97470,993
August 15, 2025259.3260.6260.6260.75256.95803,800
August 14, 2025261.23259.23259.23261.23258.62644,803
August 13, 2025263.45261.68261.68263.99260.15800,605
August 12, 2025263.17262.5262.5264.15260.96679,400
August 11, 2025266.35263.47263.47266.37262.6644,300
August 08, 2025267.04265.94265.94268.17264.73536,111
August 07, 2025267.89266.48266.48271.91263.281.26M
August 06, 2025267.02266.89266.89267.81262.621.03M
August 05, 2025250.9265.33265.33269.14250.91.61M
August 04, 2025244.98248.46248.46249.13243.76968,600
August 01, 2025247.06244.65244.65247.06242.42534,600
July 31, 2025246.43247.51247.51249.22244.541.34M
July 30, 2025247.42246.68246.68249.6245.81497,400
July 29, 2025253.68247.97247.97253.8246.1970,500
July 28, 2025252.35252.47252.47256.11250.582.01M
July 25, 2025252.44253.69253.69257.652511.82M
July 24, 2025243.12252.99252.99254.97241.322.12M
July 23, 2025244.08242.64242.64246241.73807,800
July 22, 2025241.9244.1244.1245.33241.19567,307
July 21, 2025239.31241.72241.72243.81239.31536,200
July 18, 2025237.91239.11239.11239.36236.48494,800
July 17, 2025234.39237.19237.19237.71234.21356,400
July 16, 2025234.62234.86234.86235.8231.97428,527
July 15, 2025235.59233.75233.75236.39233.49509,618
July 14, 2025234.64236.02236.02237.21232.56313,200
July 11, 2025237.95235.18235.18237.95233.87639,405
July 10, 2025238.05238.59238.59240.47237.13501,518
July 09, 2025237.64238.76238.76238.78236.4450,800
July 08, 2025239.98237.53237.53240.74237.01377,300
July 07, 2025241.92240.56240.56242.38239.08384,880
July 03, 2025240.87242.13242.13242.24238.66321,244
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved