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
2018-06-15 114.52 115.46 114.29 115.46 88,024
2018-06-14 116.19 116.19 114.51 114.90 87,183
2018-06-13 116.90 117.07 114.46 115.77 97,178
2018-06-12 117.21 117.22 115.86 116.17 76,949
2018-06-11 117.89 118.76 117.17 117.29 100,042
2018-06-08 118.94 119.88 118.74 119.19 28,551
2018-06-07 119.71 119.71 117.96 118.68 30,291
2018-06-06 118.03 119.50 117.67 119.42 36,405
2018-06-05 118.52 118.62 117.80 117.98 43,038
2018-06-04 116.95 118.29 116.81 117.93 23,151
2018-06-01 116.45 116.77 116.15 116.27 33,042
2018-05-31 116.21 116.68 115.42 115.52 26,624
2018-05-30 115.76 116.55 115.38 116.27 44,606
2018-05-29 115.46 115.46 113.95 114.33 44,881
2018-05-25 116.65 117.59 115.90 115.92 41,743
2018-05-24 117.21 118.03 115.65 116.26 32,953
2018-05-23 113.87 115.86 113.87 115.86 22,212
2018-05-22 115.53 115.56 114.14 114.35 22,561
2018-05-21 115.70 115.72 114.70 115.52 37,462
2018-05-18 113.96 115.04 113.96 114.83 21,156
2018-05-17 115.23 115.23 113.46 113.69 58,451
2018-05-16 115.99 115.99 114.91 115.06 33,201
2018-05-15 115.36 115.90 114.96 115.52 32,267
2018-05-14 117.80 118.34 115.98 115.98 27,252
2018-05-11 117.12 118.30 117.05 117.50 42,298
2018-05-10 114.70 117.16 114.56 117.14 47,465
2018-05-09 112.39 114.37 112.39 113.83 37,187
2018-05-08 109.44 114.09 109.44 112.14 65,388
2018-05-07 108.57 108.91 107.72 108.45 32,913
2018-05-04 106.94 109.11 106.67 108.99 34,672

» 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.