Broadridge Financial Solutions, Inc. Historical Stock Prices

BR 
$40.93
*  
0.17
0.42%
Get BR Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading BR now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  40.75  41  40.58  40.93 264,953
07/11/2014 40.78 41 40.58 40.93 264,953
07/10/2014 40.18 40.89 40.15 40.76 428,575
07/09/2014 40.91 41.11 40.73 40.87 395,105
07/08/2014 40.97 41.06 40.67 40.84 562,009
07/07/2014 41.41 41.55 41.09 41.11 367,859
07/03/2014 41.2 41.59 41.02 41.56 283,604
07/02/2014 41.49 41.775 41.04 41.09 494,579
07/01/2014 41.69 42.3 41.67 41.69 889,071
06/30/2014 40.77 41.68 40.34 41.64 954,005
06/27/2014 40.5 40.81 40.29 40.77 427,317
06/26/2014 40.72 40.8 40.44 40.64 368,910
06/25/2014 40.68 41.12 40.63 40.79 612,512
06/24/2014 40.93 41.3 40.61 40.66 445,240
06/23/2014 40.97 41.09 40.65 40.91 421,312
06/20/2014 40.82 41.1 40.81 40.86 745,159
06/19/2014 41.01 41.11 40.71 40.87 357,161
06/18/2014 40.91 41.02 40.66 40.95 393,651
06/17/2014 40.36 41.33 40.36 40.92 499,959
06/16/2014 40.72 40.93 40.44 40.55 278,915
06/13/2014 40.83 41.05 40.63 40.76 253,015
06/12/2014 40.94 40.99 40.6 40.75 278,860
06/11/2014 41.17 41.28 40.89 41.21 328,323
06/10/2014 41.18 41.48 41.15 41.22 603,782
06/09/2014 41.56 41.69 41.14 41.25 823,301
06/06/2014 41.62 41.95 41.41 41.59 880,057
06/05/2014 42.13 42.2 41.45 41.51 761,092
06/04/2014 41.25 42.315 41.25 42.13 891,164
06/03/2014 41.44 41.5699 41.15 41.23 610,733
06/02/2014 41.13 41.69 40.79 41.55 576,629
05/30/2014 41.15 41.32 40.88 41.02 574,046
05/29/2014 41.15 41.43 40.82 41.25 867,526
05/28/2014 40.89 41.21 40.7 40.82 671,111
05/27/2014 40.5 41.15 40.39 40.86 625,196
05/23/2014 39.82 40.56 39.8 40.47 605,157
05/22/2014 39.54 39.99 39.41 39.84 543,074
05/21/2014 39 39.66 38.9 39.54 497,271
05/20/2014 39.51 39.55 38.7198 38.82 402,587
05/19/2014 38.75 39.63 38.66 39.54 515,865
05/16/2014 38.52 38.835 38.24 38.8 482,920
05/15/2014 39.09 39.13 38.09 38.49 615,274
05/14/2014 39.74 39.74 39.15 39.2 617,785
05/13/2014 38.94 39.96 38.84 39.78 1,173,745
05/12/2014 38.7 39.205 38.57 38.94 631,323
05/09/2014 38.33 38.75 38.01 38.5 706,222
05/08/2014 38.53 38.79 38.25 38.31 482,666
05/07/2014 38.6 38.7783 38.13 38.61 614,240
05/06/2014 38.5 38.68 38.31 38.43 218,037
05/05/2014 38.34 38.7 37.9301 38.6 260,066
05/02/2014 38.13 38.72 38.13 38.38 282,384
05/01/2014 38.34 38.5 38.04 38.23 324,198
04/30/2014 37.47 38.34 37.34 38.34 820,106
04/29/2014 37.57 37.78 37.47 37.55 387,336
04/28/2014 37.25 37.73 37.02 37.58 619,676
04/25/2014 37.38 37.5 37.1 37.17 440,965
04/24/2014 37.33 37.61 37.05 37.61 635,253
04/23/2014 37.22 37.42 37.08 37.2 351,925
04/22/2014 36.89 37.33 36.89 37.2 417,445
04/21/2014 36.82 37.01 36.5 36.86 374,682
04/17/2014 36.41 37.1 36.25 36.82 410,961
04/16/2014 36.06 36.53 36.04 36.49 303,555
04/15/2014 35.77 36.16 35.35 35.79 497,081
04/14/2014 35.88 35.915 35.52 35.78 465,754
04/11/2014 36.27 36.55 35.59 35.61 471,716
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?