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

$ 104.36   -3.33 (-3.09%) Volume: 3.05m 6:30 PM EST Feb 28, 2020
After Hours:  $ 104.36 0.00 (0.00%) Volume: 58.94k 4:54 PM EST Feb 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 106.06 108.09 102.91 104.36 3.05m -3.33 -3.09% 104.36 320.91m 36,183
02/27/20 110.29 111.76 107.69 107.69 1.32m -4.85 -4.31% 107.69 144.92m 19,021
02/26/20 113.93 115.37 112.51 112.54 1.68m 0.09 0.08% 112.54 189.59m 17,037
02/25/20 116.77 117.64 112.32 112.45 826.06k -3.99 -3.43% 112.45 93.9m 13,632
02/24/20 116.36 117.87 115.55 116.44 565.34k -3.17 -2.65% 116.44 65.92m 9,019
02/21/20 121.12 121.12 119.1057 119.61 577.64k -1.77 -1.46% 119.61 69.15m 8,188
02/20/20 122.77 122.77 118.06 121.38 1.51m -1.50 -1.22% 121.38 181.21m 17,589
02/19/20 123.32 123.61 122.06 122.88 554.91k 0.37 0.30% 122.88 68.24m 8,250
02/18/20 122.09 122.67 121.693 122.51 637.73k 0.23 0.19% 122.51 78.02m 7,647
02/14/20 122.80 123.79 121.61 122.28 633.65k -0.09 -0.07% 122.28 77.63m 9,185
02/13/20 122.73 123.81 122.19 122.37 701.45k -1.06 -0.86% 122.37 86.13m 10,211
02/12/20 120.37 123.72 119.90 123.43 1.14m 3.62 3.02% 123.43 139.7m 15,653
02/11/20 119.25 119.88 118.63 119.81 575.05k 1.57 1.33% 119.81 68.64m 7,853
02/10/20 117.93 118.88 117.53 118.24 949.34k 0.39 0.33% 118.24 112.14m 8,038
02/07/20 119.11 120.20 117.53 117.85 677.24k -1.88 -1.57% 117.85 80.23m 9,627
02/06/20 121.14 121.63 119.59 119.73 859.14k -0.97 -0.80% 119.73 103.29m 10,899
02/05/20 117.91 121.57 117.91 120.70 1.48m 3.36 2.86% 120.70 177.68m 19,306
02/04/20 117.98 118.41 115.80 117.34 1.03m 0.91 0.78% 117.34 121.11m 15,142
02/03/20 120.67 121.01 116.20 116.43 1.29m -2.72 -2.28% 116.43 151.91m 16,999
01/31/20 120.49 121.43 115.39 119.15 2.18m -10.31 -7.96% 119.15 258.03m 26,596
01/30/20 128.69 129.81 127.84 129.46 946.35k -0.08 -0.06% 129.46 122.09m 11,988
01/29/20 130.57 130.764 129.52 129.54 415.1k -0.23 -0.18% 129.54 53.96m 6,155