Historical Data for Broadridge Financial Solutions Inc.Common Stock (BR)

$ 126.06   -1.51 (-1.18%) Volume: 655.56k 7:00 PM EDT 10-Jul-2020
After Hours:  $ 126.06 0.00 (0.00%) Volume: 10.19k 4:32 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 127.72 127.94 124.83 126.06 655.56k -1.51 -1.18% 126.06 82.38m 11,353
07/09/20 127.47 129.0535 126.17 127.57 694.55k -1.02 -0.79% 127.57 88.55m 12,032
07/08/20 127.94 129.01 127.46 128.59 393.16k 1.48 1.16% 128.59 50.48m 5,695
07/07/20 128.20 129.65 126.98 127.11 377.42k -1.58 -1.23% 127.11 48.24m 7,885
07/06/20 130.00 130.32 128.01 128.69 462.82k 0.47 0.37% 128.69 59.63m 8,082
07/02/20 127.82 129.85 127.63 128.22 573.78k 0.95 0.75% 128.22 73.81m 9,573
07/01/20 126.39 128.62 125.48 127.27 539.7k 1.08 0.86% 127.27 68.82m 9,989
06/30/20 125.52 126.65 124.70 126.19 769.23k 0.42 0.33% 126.19 96.9m 10,784
06/29/20 125.05 125.81 122.77 125.77 608.64k 1.13 0.91% 125.77 76.2m 10,813
06/26/20 124.65 126.95 124.36 124.64 1.54m -0.15 -0.12% 124.64 192.84m 18,672
06/25/20 122.49 125.02 121.05 124.79 635.89k 2.09 1.70% 124.79 78.71m 9,908
06/24/20 123.96 124.26 122.44 122.70 527.01k -1.95 -1.56% 122.70 64.83m 10,140
06/23/20 125.76 126.94 124.45 124.65 455.37k -0.06 -0.05% 124.65 57.03m 7,222
06/22/20 123.28 126.08 123.18 124.71 500.9k 1.38 1.12% 124.71 62.53m 8,123
06/19/20 127.84 128.03 123.27 123.33 970.24k -2.61 -2.07% 123.33 120.6m 10,493
06/18/20 125.43 126.57 125.04 125.94 463.24k -0.17 -0.13% 125.94 58.27m 7,605
06/17/20 125.09 126.6142 125.05 126.11 651.48k 1.00 0.80% 126.11 82.1m 9,219
06/16/20 125.00 126.4954 124.25 125.11 938.96k 2.71 2.21% 125.11 117.67m 11,854
06/15/20 119.57 122.50 119.40 122.40 1.16m 0.77 0.63% 122.40 141.32m 13,088
06/12/20 120.83 122.38 118.36 121.63 1.49m 2.70 2.27% 121.63 179.72m 20,012
06/11/20 119.14 119.55 117.20 118.93 1.57m -2.31 -1.91% 118.93 186.79m 18,590
06/10/20 124.01 124.06 121.01 121.78 830.6k -1.7223 -1.40% 121.24 101.27m 12,482