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
2017-11-22 90.92 90.92 88.42 88.81 26,228
2017-11-21 90.70 91.01 90.23 90.67 27,302
2017-11-20 89.62 89.92 89.43 89.79 21,748
2017-11-17 88.40 89.28 88.40 89.28 35,913
2017-11-16 88.84 88.94 88.51 88.53 30,992
2017-11-15 89.21 89.21 88.52 88.73 34,013
2017-11-14 87.23 89.71 86.98 89.71 42,218
2017-11-13 88.27 88.65 87.48 87.62 28,706
2017-11-10 87.76 88.75 87.51 88.58 27,172
2017-11-09 90.47 90.47 87.47 87.79 51,005
2017-11-08 89.16 91.33 89.16 90.35 58,715
2017-11-07 87.13 87.52 86.89 87.37 32,605
2017-11-06 86.93 87.68 86.91 87.17 20,457
2017-11-03 86.52 87.07 86.49 86.87 12,777
2017-11-02 86.32 86.54 86.25 86.39 15,165
2017-11-01 86.52 86.66 85.89 86.40 23,644
2017-10-31 85.78 86.21 85.60 85.84 22,051
2017-10-30 85.66 85.72 85.21 85.70 12,988
2017-10-27 85.33 85.87 84.87 85.87 12,307
2017-10-26 84.58 85.26 84.58 85.18 13,501
2017-10-25 84.39 84.54 83.80 84.20 20,666
2017-10-24 84.40 84.65 84.17 84.29 18,075
2017-10-23 84.53 84.56 84.26 84.33 8,024
2017-10-20 83.98 84.56 83.98 84.24 19,877
2017-10-19 83.63 83.69 83.21 83.62 17,504
2017-10-18 83.29 83.71 83.20 83.58 13,266
2017-10-17 83.19 83.19 82.60 82.90 4,667
2017-10-16 82.75 83.01 82.66 83.01 9,915
2017-10-13 82.56 82.80 82.48 82.57 15,253
2017-10-12 82.00 82.71 82.00 82.27 17,265

» 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.