Broadridge Financial Solu... (BR)
243.84
2.01 (0.83%)
At close: Mar 05, 2025, 1:12 PM
BR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 244.34 | 246.55 | 241.76 | 241.83 | -3.00 | -1.23% | 751,270 |
| Mar 3, 2025 | 242.00 | 246.58 | 241.93 | 244.83 | 3.61 | 1.50% | 500,900 |
| Feb 28, 2025 | 240.00 | 242.88 | 237.67 | 241.22 | 3.80 | 1.60% | 904,152 |
| Feb 27, 2025 | 237.15 | 239.07 | 236.81 | 237.42 | 1.08 | 0.46% | 322,800 |
| Feb 26, 2025 | 236.19 | 238.81 | 235.58 | 236.34 | -0.46 | -0.19% | 396,900 |
| Feb 25, 2025 | 237.52 | 239.07 | 236.21 | 236.80 | 0.37 | 0.16% | 567,920 |
| Feb 24, 2025 | 235.05 | 237.65 | 234.44 | 236.43 | 1.10 | 0.47% | 283,300 |
| Feb 21, 2025 | 235.75 | 235.87 | 233.90 | 235.33 | -0.97 | -0.41% | 363,116 |
| Feb 20, 2025 | 238.00 | 238.05 | 234.51 | 236.30 | -2.63 | -1.10% | 438,837 |
| Feb 19, 2025 | 239.25 | 242.00 | 230.87 | 238.93 | -0.22 | -0.09% | 595,500 |
| Feb 18, 2025 | 239.61 | 241.21 | 238.49 | 239.15 | -1.18 | -0.49% | 518,629 |
| Feb 14, 2025 | 243.23 | 244.47 | 240.24 | 240.33 | -2.42 | -1.00% | 277,700 |
| Feb 13, 2025 | 243.00 | 243.63 | 241.18 | 242.75 | 0.37 | 0.15% | 344,400 |
| Feb 12, 2025 | 238.56 | 242.67 | 238.10 | 242.38 | 0.81 | 0.34% | 406,806 |
| Feb 11, 2025 | 241.71 | 243.00 | 239.66 | 241.57 | -0.77 | -0.32% | 248,601 |
| Feb 10, 2025 | 240.90 | 242.87 | 240.05 | 242.34 | 1.92 | 0.80% | 333,911 |
| Feb 7, 2025 | 240.98 | 241.45 | 239.06 | 240.42 | 0.39 | 0.16% | 321,300 |
| Feb 6, 2025 | 240.41 | 241.22 | 238.43 | 240.03 | -0.06 | -0.02% | 490,000 |
| Feb 5, 2025 | 241.82 | 242.39 | 240.05 | 240.09 | -0.50 | -0.21% | 405,543 |
| Feb 4, 2025 | 237.61 | 242.03 | 237.61 | 240.59 | 1.94 | 0.81% | 563,600 |
| Feb 3, 2025 | 237.12 | 240.16 | 234.31 | 238.65 | 0.43 | 0.18% | 515,967 |
| Jan 31, 2025 | 231.03 | 241.25 | 230.69 | 238.22 | -0.90 | -0.38% | 726,800 |
| Jan 30, 2025 | 236.56 | 240.12 | 236.56 | 239.12 | 3.56 | 1.51% | 438,326 |
| Jan 29, 2025 | 237.72 | 238.83 | 235.52 | 235.56 | -2.35 | -0.99% | 478,045 |
| Jan 28, 2025 | 239.67 | 241.45 | 237.75 | 237.91 | -1.63 | -0.68% | 390,107 |
| Jan 27, 2025 | 237.41 | 241.18 | 236.52 | 239.54 | 2.19 | 0.92% | 420,436 |
| Jan 24, 2025 | 235.79 | 237.81 | 235.79 | 237.35 | 0.59 | 0.25% | 327,315 |
| Jan 23, 2025 | 235.18 | 237.11 | 234.06 | 236.76 | 1.81 | 0.77% | 443,102 |
| Jan 22, 2025 | 233.65 | 236.05 | 232.06 | 234.95 | 1.40 | 0.60% | 397,047 |
| Jan 21, 2025 | 232.49 | 234.20 | 231.65 | 233.55 | 3.15 | 1.37% | 465,141 |
| Jan 17, 2025 | 231.87 | 233.56 | 230.15 | 230.40 | -0.64 | -0.28% | 582,537 |
| Jan 16, 2025 | 227.95 | 231.88 | 227.69 | 231.04 | 2.95 | 1.29% | 422,900 |
| Jan 15, 2025 | 230.00 | 230.00 | 226.22 | 228.09 | 0.97 | 0.43% | 372,200 |
| Jan 14, 2025 | 224.88 | 227.66 | 224.56 | 227.12 | 2.31 | 1.03% | 372,505 |
| Jan 13, 2025 | 221.29 | 225.25 | 220.13 | 224.81 | 3.35 | 1.51% | 393,717 |
| Jan 10, 2025 | 227.63 | 228.20 | 220.00 | 221.46 | -8.03 | -3.50% | 642,700 |
| Jan 8, 2025 | 226.69 | 229.73 | 225.20 | 229.49 | 3.17 | 1.40% | 675,908 |
| Jan 7, 2025 | 226.04 | 227.93 | 225.23 | 226.32 | 0.88 | 0.39% | 627,128 |
| Jan 6, 2025 | 228.24 | 229.70 | 224.93 | 225.44 | -3.79 | -1.65% | 524,948 |
| Jan 3, 2025 | 226.00 | 229.97 | 225.88 | 229.23 | 2.40 | 1.06% | 553,400 |
| Jan 2, 2025 | 226.48 | 228.15 | 225.08 | 226.83 | 0.74 | 0.33% | 626,947 |
| Dec 31, 2024 | 225.60 | 227.13 | 225.14 | 226.09 | 0.59 | 0.26% | 316,105 |
| Dec 30, 2024 | 224.41 | 226.34 | 221.89 | 225.50 | -0.87 | -0.38% | 389,700 |
| Dec 27, 2024 | 226.23 | 227.92 | 224.89 | 226.37 | -1.37 | -0.60% | 231,400 |
| Dec 26, 2024 | 225.90 | 228.02 | 225.50 | 227.74 | 0.40 | 0.18% | 301,800 |
| Dec 24, 2024 | 225.12 | 227.47 | 224.63 | 227.34 | 2.85 | 1.27% | 113,800 |
| Dec 23, 2024 | 225.00 | 225.43 | 223.10 | 224.49 | -1.52 | -0.67% | 306,819 |
| Dec 20, 2024 | 222.90 | 228.09 | 222.57 | 226.01 | 1.83 | 0.82% | 1,191,499 |
| Dec 19, 2024 | 223.29 | 225.70 | 223.22 | 224.18 | 1.09 | 0.49% | 474,832 |
| Dec 18, 2024 | 228.91 | 231.35 | 222.87 | 223.09 | -6.60 | -2.87% | 500,245 |