Broadridge Financial Solutions, Inc. Historical Stock Prices

BR 
$45.4
*  
0.08
0.18%
Get BR Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading BR now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    BR Pre-Market
 
 
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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  45.52  45.85  45.30  45.40 364,461
11/21/2014 45.81 45.85 45.3 45.4 365,128
11/20/2014 45.15 45.38 45.14 45.32 284,112
11/19/2014 45.46 45.67 45.12 45.41 477,018
11/18/2014 45.19 45.6 45.07 45.54 552,067
11/17/2014 45.06 45.359 44.957 45.1 343,110
11/14/2014 45.15 45.68 44.93 45.07 406,550
11/13/2014 45.16 45.25 44.8 45.09 533,612
11/12/2014 44.79 45.12 44.64 45.03 461,656
11/11/2014 44.91 44.99 44.74 44.89 522,165
11/10/2014 44.53 45 44.47 44.9 641,188
11/07/2014 44.74 44.74 44.31 44.44 821,662
11/06/2014 44.27 44.74 44.132 44.34 603,262
11/05/2014 44.62 44.74 44.19 44.44 560,452
11/04/2014 43.98 44.61 43.98 44.37 406,640
11/03/2014 43.98 44.27 43.67 44.02 807,648
10/31/2014 44 44.13 43.78 43.93 709,464
10/30/2014 43.35 43.78 43.25 43.58 397,436
10/29/2014 43.39 43.73 43.18 43.42 381,017
10/28/2014 42.7 43.39 42.7 43.32 498,151
10/27/2014 42.42 42.65 42.36 42.53 337,742
10/24/2014 42.29 42.65 42.175 42.62 290,455
10/23/2014 42.1 42.52 42.05 42.26 323,253
10/22/2014 41.87 42.2 41.161 41.58 443,944
10/21/2014 40.68 41.7 40.585 41.69 485,708
10/20/2014 39.62 40.56 39.62 40.47 647,505
10/17/2014 39.51 39.72 39.15 39.69 886,131
10/16/2014 38.67 39.3 38.67 39.11 1,036,977
10/15/2014 38.58 39.69 38.28 39.39 902,818
10/14/2014 39.29 39.56 39.15 39.37 891,576
10/13/2014 39.82 40 39.14 39.18 472,617
10/10/2014 40.66 40.85 39.78 39.79 495,160
10/09/2014 41.24 41.39 40.5 40.58 417,813
10/08/2014 40.48 41.41 40.12 41.27 554,233
10/07/2014 40.79 40.89 40.42 40.44 351,904
10/06/2014 41.55 41.55 41.07 41.12 397,405
10/03/2014 41.05 41.51 40.91 41.35 326,695
10/02/2014 41.19 41.339 40.64 40.73 531,926
10/01/2014 41.65 41.72 41.12 41.17 854,975
09/30/2014 41.72 41.98 41.53 41.63 391,904
09/29/2014 41.26 41.72 41.07 41.68 492,174
09/26/2014 41.42 41.72 41.21 41.66 304,614
09/25/2014 41.95 42.02 41.17 41.3 606,172
09/24/2014 41.9 42.17 41.75 42.03 438,187
09/23/2014 42.12 42.12 41.87 41.92 508,558
09/22/2014 42.4 42.54 42.05 42.19 492,541
09/19/2014 42.77 42.84 42.39 42.39 952,707
09/18/2014 42.4 42.81 42.4 42.68 534,877
09/17/2014 42.67 42.84 42.25 42.35 488,836
09/16/2014 42.22 42.808 42.08 42.68 511,489
09/15/2014 42.64 42.72 42.17 42.4 380,010
09/12/2014 42.73 42.81 42.21 42.51 450,565
09/11/2014 42.62 42.77 42.48 42.65 321,452
09/10/2014 42.87 43.16 42.79 42.98 453,224
09/09/2014 43.12 43.14 42.64 42.9 438,209
09/08/2014 43.21 43.4 43 43.19 456,314
09/05/2014 43.04 43.17 42.72 43.17 467,492
09/04/2014 43 43.36 42.84 43.06 532,447
09/03/2014 42.91 43.05 42.67 42.85 512,969
09/02/2014 42.52 43.13 42.47 42.8 970,290
08/29/2014 42.41 42.55 41.96 42.54 621,431
08/28/2014 41.87 42.56 41.744 42.36 566,016
08/27/2014 42.05 42.19 41.72 41.95 364,657
08/26/2014 42.31 42.55 42 42.12 367,668
08/25/2014 42.45 42.5 42.09 42.24 255,430
08/22/2014 42.26 42.47 41.97 42.12 561,692
08/21/2014 42.08 42.3 41.76 42.23 433,887
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?