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. The Broadridge Finl Solutions stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Broadridge Finl Solutions Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 100.21 101.78 100.06 100.06 42,370
2018-12-11 101.11 101.11 97.82 98.97 31,283
2018-12-10 98.61 99.85 97.48 99.46 35,330
2018-12-07 100.69 101.32 97.91 98.70 36,336
2018-12-06 100.98 101.75 98.97 100.86 79,992
2018-12-04 104.08 104.79 102.48 102.88 75,870
2018-12-03 105.90 105.90 102.84 104.48 76,284
2018-11-30 101.43 104.00 101.43 103.71 68,140
2018-11-29 102.20 102.79 100.83 102.02 46,704
2018-11-28 99.20 102.41 99.08 102.41 98,895
2018-11-27 98.46 98.98 97.84 98.91 54,033
2018-11-26 99.70 100.00 98.24 98.76 64,648
2018-11-23 99.49 100.31 98.64 98.95 27,856
2018-11-21 99.10 100.70 99.04 100.09 49,922
2018-11-20 98.51 100.62 97.71 98.16 63,695
2018-11-19 104.98 105.17 100.93 101.02 44,315
2018-11-16 105.71 106.29 104.80 105.12 42,474
2018-11-15 105.34 106.45 103.91 105.73 34,522
2018-11-14 106.46 107.29 104.84 105.58 57,430
2018-11-13 107.41 107.41 105.02 105.51 39,645
2018-11-12 107.16 108.54 106.20 106.21 37,226
2018-11-09 106.56 107.43 105.63 107.43 54,053
2018-11-08 107.85 108.64 106.57 107.53 75,325
2018-11-07 106.42 109.34 106.42 108.74 103,802
2018-11-06 117.34 117.57 102.83 105.54 192,226
2018-11-05 117.205 117.205 115.18 116.35 40,215
2018-11-02 118.44 118.44 115.62 116.205 53,179
2018-11-01 115.47 117.01 115.47 116.73 37,161
2018-10-31 117.61 118.48 116.99 117.14 33,499
2018-10-30 114.35 115.04 112.94 114.22 29,293

» More Broadridge Finl Solutions Stock Price History

To see other companies like Broadridge Finl Solutions (BR), view our stock market today for news, and other data.