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

$ 146.55   0.28 (+0.19%) Volume: 106.92k 11:51 AM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 146.96 147.11 145.08 146.55 106.92k 0.28 0.19% 146.55 15.62m 3,190
11/25/20 147.73 147.73 145.08 146.27 378.91k -0.67 -0.46% 146.27 55.33m 9,417
11/24/20 148.46 148.52 146.13 146.94 416.85k -0.64 -0.43% 146.94 61.26m 10,898
11/23/20 145.17 147.80 144.575 147.58 334.18k 2.66 1.84% 147.58 49.13m 7,650
11/20/20 146.87 146.87 144.70 144.92 431.37k -1.68 -1.15% 144.92 62.62m 8,712
11/19/20 145.05 146.81 143.44 146.60 426.65k 0.83 0.57% 146.60 62.09m 9,033
11/18/20 146.95 147.55 145.615 145.77 378.37k -1.51 -1.03% 145.77 55.44m 7,446
11/17/20 147.96 148.55 146.75 147.28 294.35k -1.23 -0.83% 147.28 43.4m 7,737
11/16/20 147.30 148.65 146.38 148.51 466.17k 1.82 1.24% 148.51 69.04m 8,166
11/13/20 147.08 147.52 145.32 146.69 268.26k 1.14 0.78% 146.69 39.26m 5,854
11/12/20 148.54 148.555 144.66 145.55 391.08k -3.28 -2.20% 145.55 57.07m 7,860
11/11/20 147.43 149.87 147.24 148.83 285.5k 2.58 1.76% 148.83 42.45m 7,127
11/10/20 146.86 147.72 144.71 146.25 523.81k -0.63 -0.43% 146.25 76.54m 10,441
11/09/20 151.20 153.34 146.53 146.88 567.57k 0.29 0.20% 146.88 84.63m 11,041
11/06/20 144.61 147.08 143.83 146.59 337.83k 1.91 1.32% 146.59 49.45m 5,697
11/05/20 147.24 147.9879 143.96 144.68 509.62k -0.16 -0.11% 144.68 74.07m 9,121
11/04/20 145.16 147.29 144.43 144.84 451.04k 1.18 0.82% 144.84 65.62m 9,039
11/03/20 142.13 145.96 141.42 143.66 463.05k 2.89 2.05% 143.66 66.84m 11,222
11/02/20 138.34 141.52 138.34 140.77 643.66k 3.17 2.30% 140.77 90.25m 12,510
10/30/20 136.61 141.925 136.13 137.60 1.02m -0.52 -0.38% 137.60 141.06m 14,655
10/29/20 135.21 139.45 134.835 138.12 560.94k 2.64 1.95% 138.12 77.25m 10,230
10/28/20 137.92 138.27 134.68 135.48 617.77k -4.51 -3.22% 135.48 83.92m 12,295
10/27/20 142.14 142.975 139.91 139.99 299.23k -2.19 -1.54% 139.99 42.08m 7,225