Broadridge Financial Solutions, Inc. Historical Stock Prices

BR 
$52.79
*  
0.74
1.38%
Get BR Alerts
*Delayed - data as of Aug. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  53.28  53.53  52.68  52.79 565,547
08/31/2015 53.32 53.53 52.68 52.79 572,763
08/28/2015 53.12 53.58 52.86 53.53 694,748
08/27/2015 52.89 53.56 52.37 53.34 798,463
08/26/2015 51.86 52.54 50.55 52.39 969,969
08/25/2015 52.51 52.59 50.56 50.61 1,060,968
08/24/2015 50.11 52.46 49.82 51 1,144,909
08/21/2015 53.9 54.315 52.88 52.88 717,993
08/20/2015 55.21 55.43 54.33 54.34 557,269
08/19/2015 56.07 56.3099 55.475 55.76 343,520
08/18/2015 56.7 56.73 56.28 56.31 390,125
08/17/2015 56.14 56.93 55.75 56.73 408,366
08/14/2015 56.21 56.45 55.9 56.3 411,339
08/13/2015 59.51 59.51 55.03 56.18 331,618
08/12/2015 55.71 56.05 54.96 55.82 602,299
08/11/2015 56.63 56.99 56.06 56.25 458,890
08/10/2015 56.38 57.315 56.27 57.13 945,621
08/07/2015 49.01 56.07 49.01 56.05 1,281,611
08/06/2015 54.54 54.7 53.81 54.1 951,677
08/05/2015 54.58 54.81 54.1 54.36 675,225
08/04/2015 54.25 54.74 53.43 54.34 363,460
08/03/2015 54.36 54.468 53.83 54.3 328,236
07/31/2015 54.54 54.68 54.23 54.27 432,506
07/30/2015 54.23 54.67 53.81 54.31 521,594
07/29/2015 53.13 54.34 53.0101 54.31 406,885
07/28/2015 52.53 53.21 52.3 53.2 441,620
07/27/2015 52.7 52.94 52.33 52.46 385,301
07/24/2015 53.77 53.77 52.86 53.11 743,216
07/23/2015 53.12 53.89 53.08 53.61 743,139
07/22/2015 52.92 53.16 52.88 53.06 689,847
07/21/2015 53.38 53.45 53 53.13 404,733
07/20/2015 53.4 53.48 53.17 53.33 598,862
07/17/2015 53.71 53.77 53.22 53.24 335,450
07/16/2015 53.81 53.96 53.68 53.77 431,847
07/15/2015 53.68 53.78 53.44 53.59 312,696
07/14/2015 53.82 54.03 53.55 53.7 375,412
07/13/2015 54.06 54.31 53.67 53.69 728,549
07/10/2015 53.49 53.84 53.35 53.57 734,488
07/09/2015 52.69 53.03 52.57 52.94 970,671
07/08/2015 52.14 52.2899 51.88 52.1 847,491
07/07/2015 52.11 52.61 51.79 52.43 688,547
07/06/2015 51.67 52.11 51.43 52.05 822,688
07/02/2015 51.8 51.89 51.25 51.8 801,491
07/01/2015 50.31 51.72 50.31 51.65 1,099,326
06/30/2015 50.48 50.52 49.67 50.01 745,303
06/29/2015 49.95 50.72 49.9 50.04 807,148
06/26/2015 51.8 51.99 50.53 50.68 1,362,083
06/25/2015 51.73 51.79 51.47 51.56 289,417
06/24/2015 52.3 52.35 51.59 51.62 406,085
06/23/2015 52.86 52.92 52.23 52.31 554,688
06/22/2015 52.52 52.73 52.33 52.65 387,049
06/19/2015 52.39 52.45 52 52.15 573,188
06/18/2015 51.91 52.38 51.69 52.31 504,017
06/17/2015 52.13 52.16 51.7 51.77 373,086
06/16/2015 51.53 52 51.4 51.91 419,770
06/15/2015 51.47 52.09 51.17 51.62 504,271
06/12/2015 52.7 52.76 52.14 52.15 697,276
06/11/2015 52.89 53.09 52.15 52.97 551,557
06/10/2015 52.75 53.16 52.49 52.8 504,428
06/09/2015 52.75 52.75 52.15 52.58 413,958
06/08/2015 53.31 53.555 52.81 52.81 340,700
06/05/2015 53.62 53.7 53.13 53.55 480,653
06/04/2015 54.14 54.41 53.55 53.61 360,609
06/03/2015 54.05 54.64 53.655 54.23 613,398
06/02/2015 54.04 54.16 53.55 53.81 816,387
06/01/2015 54.32 54.73 53.71 54.28 815,112
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?