Quantcast

Broadridge Financial Solutions, Inc.Common Stock Historical Stock Prices

BR 
$118.65
*  
2.90
2.51%
Get BR Alerts
*Delayed - data as of Oct. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
16:00 117.07 118.82 115.81 118.65 1,421,832
10/16/2018 116.67 118.82 115.81 118.65 1,435,380
10/15/2018 117.32 117.44 115.7 115.75 955,716
10/12/2018 118.4 118.9127 116.07 117.35 1,484,222
10/11/2018 118.37 119.65 115.42 115.73 1,158,327
10/10/2018 125.26 125.545 118.63 118.85 819,633
10/09/2018 124.81 126.035 123.1 125.59 720,497
10/08/2018 126.49 127 123.365 125.16 1,023,307
10/05/2018 127.6 128.54 125.59 126.9 676,093
10/04/2018 129.76 129.7899 127.03 127.57 575,570
10/03/2018 130 130.36 129.06 129.72 634,947
10/02/2018 130.15 130.48 127.95 129.58 574,879
10/01/2018 132.65 133.7 129.58 130.07 913,389
09/28/2018 131.21 133.04 131.0385 131.95 1,102,032
09/27/2018 132.29 133.21 130.83 131.24 875,126
09/26/2018 134.32 134.93 132.09 132.29 818,716
09/25/2018 133.89 134.61 133.16 134.15 513,715
09/24/2018 131.8 133.91 131.115 133.46 606,068
09/21/2018 133.28 134.48 131.16 132.65 1,359,259
09/20/2018 133.26 133.37 131.6 132.99 939,807
09/19/2018 134.9 135.84 132.09 132.66 751,843
09/18/2018 134.97 135.78 134.66 135.35 577,964
09/17/2018 137.34 137.92 134.62 134.79 554,208
09/14/2018 136.98 138.24 136.03 137.72 547,464
09/13/2018 137.05 137.78 136.41 136.86 751,528
09/12/2018 136.79 137.2 135.81 136.82 518,812
09/11/2018 136.67 137.59 136.1 136.71 626,768
09/10/2018 136.34 137.05 135.46 136.83 582,136
09/07/2018 136.66 137.86 135.77 136.2 606,107
09/06/2018 135.57 137.08 134.855 136.98 686,983
09/05/2018 137.32 137.67 134.15 135.64 730,128
09/04/2018 135.25 136.76 133.49 136.62 843,936
08/31/2018 134.57 135.36 134.2 135.14 616,633
08/30/2018 135.3 135.54 133.91 134.65 569,288
08/29/2018 134.14 135.65 133.21 135.35 970,217
08/28/2018 134.01 134.2172 132.63 133.11 491,910
08/27/2018 134.75 135.13 133.79 133.87 560,617
08/24/2018 133.41 134.68 132.91 134.33 371,426
08/23/2018 132.31 133.5728 132.085 133.22 693,427
08/22/2018 132.39 132.94 131.63 132.72 503,550
08/21/2018 133.66 134.64 132.66 132.85 562,092
08/20/2018 133.81 134.48 132.85 133.32 633,611
08/17/2018 132.01 133.3 131.75 133.23 1,580,885
08/16/2018 130.92 132.76 130.14 132.31 872,812
08/15/2018 129.52 130.07 128.55 129.86 645,688
08/14/2018 129.29 130.58 128.53 130.1 676,293
08/13/2018 129.42 131.165 128.96 129.02 785,830
08/10/2018 129.16 130.78 128.96 129.37 694,136
08/09/2018 130.085 131.21 129.11 129.73 926,975
08/08/2018 129.84 130.84 128.5 129.45 1,107,525
08/07/2018 119.12 129.75 118 129.17 2,975,993
08/06/2018 114.99 116.25 114.77 116.2 1,208,551
08/03/2018 114.55 115.03 113.551 114.99 467,569
08/02/2018 112.34 114.67 112.12 114.51 884,691
08/01/2018 112.98 113.58 111.65 112.56 1,173,689
07/31/2018 113.49 113.94 112.23 112.98 1,195,862
07/30/2018 117.1 117.1 112.36 113.1 674,668
07/27/2018 119.77 119.98 116.61 117.32 395,538
07/26/2018 120 120.65 119.26 119.38 382,203
07/25/2018 118.4 120 117.5825 119.96 547,674
07/24/2018 119.35 119.67 117.66 118.15 656,480
07/23/2018 118.55 118.95 117.98 118.9 516,442
07/20/2018 118.56 119 117.85 118.5 587,235
07/19/2018 118.05 119.08 117.58 118.69 650,134
07/18/2018 118.11 118.22 117.08 118.17 1,560,612
07/17/2018 117.33 118.53 117.19 118.26 706,275
07/16/2018 118.06 118.62 117.56 117.72 629,802
*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?

Smart Portfolio