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: 1 Year, From 21-NOV-2013 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
08/20/2014 41.25 42.13 41.185 42.03 964,433
08/19/2014 41.15 41.41 40.76 41.35 1,290,354
08/18/2014 41.04 41.22 40.9 41 879,792
08/15/2014 40.95 41.04 40.53 40.82 856,346
08/14/2014 40.65 40.78 40.2 40.75 799,320
08/13/2014 40.59 40.65 39.97 40.5 1,035,877
08/12/2014 40.48 40.74 40.29 40.43 507,547
08/11/2014 40.47 40.77 40.45 40.67 602,972
08/08/2014 39.79 40.39 39.428 40.37 656,976
08/07/2014 41 41.37 39.45 39.88 1,178,585
08/06/2014 40.4 40.84 40.28 40.64 645,940
08/05/2014 40.7 40.99 40.42 40.71 538,034
08/04/2014 40.6 40.96 40.44 40.94 456,513
08/01/2014 40.21 40.68 40 40.52 679,786
07/31/2014 40.88 41.125 40.37 40.37 637,047
07/30/2014 41.26 41.41 41.08 41.29 378,255
07/29/2014 41.44 41.95 41.2 41.26 609,654
07/28/2014 41.41 41.61 41.04 41.45 549,880
07/25/2014 41.03 41.485 40.83 41.41 505,102
07/24/2014 41.21 41.39 41.06 41.12 750,150
07/23/2014 41.4 41.44 41.07 41.11 527,411
07/22/2014 40.65 41.07 40.62 40.95 594,761
07/21/2014 40.7 40.95 40.4901 40.63 449,718
07/18/2014 40.45 40.875 40.25 40.83 459,439
07/17/2014 40.82 40.98 40.2 40.25 579,518
07/16/2014 41.33 41.39 40.5 40.83 509,653
07/15/2014 41.18 41.29 40.85 41.2 396,766
07/14/2014 41.16 41.36 41.005 41.16 304,784
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
04/10/2014 37.28 37.5 36.49 36.59 718,012
04/09/2014 36.87 37.3525 36.76 37.32 480,138
04/08/2014 36.31 36.83 36.123 36.74 652,707
04/07/2014 36.4 36.57 35.99 36.25 920,223
04/04/2014 37.51 37.83 36.515 36.56 563,950
04/03/2014 37.92 37.98 37.51 37.66 410,637
04/02/2014 37.9 38.03 37.7 37.97 495,063
04/01/2014 37.29 37.925 37.19 37.9 965,770
03/31/2014 36.52 37.14 36.42 37.14 478,129
03/28/2014 36.45 36.65 36.295 36.32 382,346
03/27/2014 36.49 36.745 36.3 36.32 704,387
03/26/2014 36.82 36.82 36.4 36.54 798,601
03/25/2014 36.53 36.81 36.26 36.52 598,155
03/24/2014 36.48 36.659 35.94 36.3 506,378
03/21/2014 37.38 37.4 36.2 36.33 1,322,571
03/20/2014 37.25 37.36 36.915 37.31 604,163
03/19/2014 37.66 37.76 36.87 37.15 571,828
03/18/2014 37.48 37.88 37.39 37.7 619,807
03/17/2014 37.34 37.87 37.25 37.48 644,627
03/14/2014 37.11 37.51 37.07 37.23 569,676
03/13/2014 38.1 38.1 37.2201 37.27 491,007
03/12/2014 37.84 38.13 37.59 38 629,455
03/11/2014 38.55 38.736 38.16 38.28 468,040
03/10/2014 38.67 38.87 38.5 38.56 443,973
03/07/2014 38.59 39 38.51 38.77 572,731
03/06/2014 38.83 38.91 38.4601 38.51 554,714
03/05/2014 38.72 38.89 38.55 38.79 783,852
03/04/2014 38.28 38.835 38.24 38.83 806,645
03/03/2014 37.4 38.11 37.3375 37.89 1,058,349
02/28/2014 37.46 37.89 37.46 37.76 772,072
02/27/2014 37.37 37.68 37.19 37.54 313,496
02/26/2014 37.17 37.48 36.94 37.46 864,597
02/25/2014 36.92 37.14 36.76 37.06 553,347
02/24/2014 36.97 37.435 36.9075 37.01 448,720
02/21/2014 37.15 37.21 36.941 37.02 355,449
02/20/2014 37.07 37.24 36.8404 37.11 647,568
02/19/2014 37.56 37.7399 37.11 37.25 826,395
02/18/2014 37.38 37.79 36.92 37.65 782,722
02/14/2014 36.97 37.32 36.74 37.28 542,967
02/13/2014 36.99 37.28 36.83 37.11 439,553
02/12/2014 37.15 37.34 36.96 37.27 520,239
02/11/2014 37.03 37.33 36.75 37.16 613,615
02/10/2014 37.07 37.15 36.71 36.97 809,121
02/07/2014 36.2 37.21 36.2 37.19 816,705
02/06/2014 35.73 36.58 35.25 36.12 837,216
02/05/2014 35.57 35.7 35.06 35.54 473,937
02/04/2014 35.42 35.78 35.07 35.73 935,592
02/03/2014 36.31 36.62 34.94 35.28 1,497,165
01/31/2014 36.46 36.58 35.89 36.29 941,348
01/30/2014 36.48 36.83 36.335 36.81 486,898
01/29/2014 36.28 36.56 35.91 36.1 796,091
01/28/2014 36.34 36.61 36.28 36.49 564,186
01/27/2014 36.75 36.98 36.26 36.26 833,469
01/24/2014 37.75 37.92 36.68 36.71 1,003,680
01/23/2014 38.48 38.48 37.76 38.01 993,111
01/22/2014 38.37 38.65 38.33 38.54 601,653
01/21/2014 38.66 38.81 38.1 38.28 525,754
01/17/2014 38.37 38.48 38.191 38.43 692,764
01/16/2014 38.45 38.6 38.35 38.48 497,636
01/15/2014 38.6 38.7 38.4 38.57 481,032
01/14/2014 38.32 38.51 38.09 38.48 632,946
01/13/2014 38.48 38.745 38.025 38.24 1,092,107
01/10/2014 38.5 38.59 38.2 38.43 1,126,435
01/09/2014 38.69 38.8 37.95 38.39 2,285,802
01/08/2014 39.28 39.28 37.12 38.44 4,537,878
01/07/2014 39.6 39.81 38.71 39.24 2,341,880
01/06/2014 39.65 39.78 39.5 39.6 642,827
01/03/2014 39.41 39.66 39.37 39.49 755,428
01/02/2014 39.53 39.61 39.08 39.29 660,518
12/31/2013 39.65 39.73 39.39 39.52 571,695
12/30/2013 39.79 39.8 39.48 39.6 630,902
12/27/2013 39.77 39.94 39.73 39.75 332,159
12/26/2013 39.95 39.99 39.6282 39.75 433,498
12/24/2013 39.73 39.9999 39.73 39.94 198,323
12/23/2013 39.9 40 39.555 39.65 548,017
12/20/2013 39.07 39.79 38.86 39.76 1,112,195
12/19/2013 39.2 39.25 38.9 38.96 511,685
12/18/2013 38.65 39.05 38.196 39.03 628,566
12/17/2013 38.87 38.87 38.38 38.62 705,900
12/16/2013 38.76 38.93 38.48 38.8 842,954
12/13/2013 38.94 38.97 38.42 38.58 1,337,202
12/12/2013 37.8 38.18 37.76 37.95 688,829
12/11/2013 38.33 38.4 37.79 37.87 524,453
12/10/2013 38.27 38.83 37.97 38.16 1,102,469
12/09/2013 38.76 38.847 38.36 38.53 655,472
12/06/2013 38.25 38.65 38.2 38.59 1,291,354
12/05/2013 38.23 38.355 37.79 37.98 772,044
12/04/2013 38.65 38.9337 38.14 38.47 868,782
12/03/2013 38.33 38.99 38.3 38.88 946,563
12/02/2013 38.33 38.86 38 38.55 936,385
11/29/2013 38.36 38.5 38.115 38.15 304,204
11/27/2013 38.62 38.73 38.24 38.36 535,823
11/26/2013 38.07 38.71 37.92 38.43 900,538
11/25/2013 38.18 38.23 37.83 37.94 744,525
11/22/2013 38.15 38.25 37.83 37.99 506,054
11/21/2013 37.29 38.09 37.25 38.09 1,116,427
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?