BROADRIDGE FINL SOLUTIONS Historical Stock Price

Below is the stock price history for Broadridge Finl Solutions BR. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Broadridge Finl Solutions stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Broadridge Finl Solutions Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-22	26.88	26.93	26.64	26.80	60,532
2013-05-21	27.19	27.19	26.92	26.94	56,699
2013-05-20	27.19	27.26	27.09	27.185	40,708
2013-05-17	26.69	27.14	26.67	27.115	40,363
2013-05-16	26.49	26.66	26.48	26.615	50,858
2013-05-15	26.36	26.47	26.30	26.44	25,629
2013-05-14	26.15	26.37	26.15	26.345	22,176
2013-05-13	26.00	26.15	25.96	26.08	21,461
2013-05-10	25.99	26.15	25.935	25.95	45,904
2013-05-09	26.13	26.42	25.96	26.005	74,896
2013-05-08	26.00	26.17	25.98	26.15	53,467
2013-05-07	25.51	26.02	25.15	25.99	40,220
2013-05-06	25.40	25.40	25.25	25.29	26,923
2013-05-03	25.51	25.56	25.29	25.305	47,377
2013-05-02	25.15	25.54	25.10	25.37	32,927
2013-05-01	25.17	25.55	25.105	25.11	76,672
2013-04-30	24.58	25.17	24.56	25.17	30,712
2013-04-29	24.56	24.63	24.47	24.49	28,775
2013-04-25	24.60	24.60	24.48	24.495	36,711
2013-04-24	24.45	24.54	24.34	24.49	39,377
2013-04-23	24.52	24.64	24.43	24.495	42,936
2013-04-22	24.47	24.67	24.19	24.58	29,136
2013-04-19	24.25	24.58	24.13	24.515	26,507
2013-04-18	24.32	24.39	24.16	24.275	33,044
2013-04-17	24.11	24.445	23.84	24.33	56,985
2013-04-16	23.86	24.24	23.71	24.23	45,652
2013-04-15	24.50	24.55	23.73	23.75	62,282
2013-04-12	24.90	24.92	24.53	24.61	43,092
2013-04-11	24.16	24.95	24.16	24.90	78,392
2013-04-10	23.48	24.195	23.48	24.16	36,518

» More Broadridge Finl Solutions Stock Price History