The highest closing price for Broadridge Financial Solutions (BR) last month was $221.75, on October 15. It was down 1.9% for the month. The latest price is $236.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $211.30 | $212.53 | $209.52 | $210.86 | 610,913 |
October 30 2024 | $214.57 | $215.55 | $212.32 | $212.50 | 456,526 |
October 29 2024 | $213.58 | $215.24 | $212.64 | $212.66 | 447,020 |
October 28 2024 | $215.13 | $216.11 | $212.91 | $213.70 | 378,459 |
October 25 2024 | $217.53 | $217.55 | $212.66 | $214.03 | 271,083 |
October 24 2024 | $216.10 | $217.79 | $214.79 | $216.76 | 454,938 |
October 23 2024 | $216.75 | $218.44 | $215.64 | $216.36 | 230,635 |
October 22 2024 | $218.00 | $218.41 | $216.27 | $216.90 | 323,373 |
October 21 2024 | $218.10 | $219.39 | $217.25 | $218.81 | 421,904 |
October 18 2024 | $218.72 | $219.41 | $217.65 | $219.10 | 288,568 |
October 17 2024 | $219.92 | $220.46 | $217.28 | $218.25 | 408,966 |
October 16 2024 | $221.16 | $222.80 | $218.97 | $219.23 | 412,162 |
October 15 2024 | $222.28 | $224.32 | $220.70 | $221.75 | 411,215 |
October 14 2024 | $221.00 | $222.53 | $220.30 | $221.51 | 334,100 |
October 11 2024 | $217.63 | $222.80 | $217.63 | $220.74 | 591,262 |
October 10 2024 | $218.56 | $219.25 | $216.17 | $216.83 | 419,366 |
October 09 2024 | $217.87 | $220.82 | $217.51 | $219.71 | 364,058 |
October 08 2024 | $216.07 | $217.42 | $214.91 | $216.81 | 636,642 |
October 07 2024 | $213.57 | $215.89 | $213.20 | $215.18 | 389,822 |
October 04 2024 | $215.36 | $216.15 | $213.12 | $215.33 | 341,319 |
October 03 2024 | $213.22 | $215.17 | $212.37 | $215.00 | 393,220 |
October 02 2024 | $213.62 | $215.82 | $212.09 | $213.75 | 499,244 |
October 01 2024 | $215.05 | $215.56 | $212.28 | $214.69 | 556,193 |
Daily pricing data for Broadridge Financial Solutions dates back to 3/22/2007, and may be incomplete.
