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
2018-09-17 137.53 137.53 134.68 134.76 23,136
2018-09-14 136.21 138.22 136.21 137.77 21,732
2018-09-13 136.90 137.73 136.42 136.66 13,007
2018-09-12 136.60 136.97 135.91 136.87 17,182
2018-09-11 136.44 137.58 136.14 136.58 16,967
2018-09-10 135.83 137.00 135.67 136.89 9,997
2018-09-07 136.14 137.72 136.04 136.28 15,658
2018-09-06 135.67 137.00 135.07 136.98 25,807
2018-09-05 136.71 136.85 134.25 135.64 39,231
2018-09-04 134.59 136.75 133.75 136.57 29,520
2018-08-31 134.78 135.20 134.26 135.20 17,749
2018-08-30 135.465 135.465 134.01 134.52 19,773
2018-08-29 133.88 135.58 133.64 135.30 29,423
2018-08-28 133.74 134.14 132.67 132.99 14,591
2018-08-27 134.77 134.82 133.87 133.94 19,252
2018-08-24 133.17 134.65 133.14 134.28 13,657
2018-08-23 132.24 133.54 132.18 133.29 30,307
2018-08-22 132.51 132.89 131.72 132.73 12,915
2018-08-21 133.81 134.61 132.69 132.89 19,432
2018-08-20 133.90 134.25 132.98 133.33 26,817
2018-08-17 132.01 133.24 131.79 133.20 22,567
2018-08-16 130.62 132.61 130.31 132.18 34,192
2018-08-15 129.77 130.03 128.60 129.89 23,273
2018-08-14 129.50 130.48 128.80 129.99 26,491
2018-08-13 130.04 130.99 129.02 129.02 24,548
2018-08-10 128.91 130.76 128.91 129.41 22,696
2018-08-09 129.88 131.04 129.68 129.71 31,267
2018-08-08 129.32 130.62 128.88 129.58 65,439
2018-08-07 116.00 129.56 116.00 129.20 100,952
2018-08-06 115.18 116.16 114.80 116.13 26,014

» 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.