Free Trial

Broadridge Financial Solutions (BR) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free BR Stock Alerts
$196.23
-4.31 (-2.15%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Broadridge Financial Solutions Stock Price Performance

5 Day
Performance
-2.71%
1 Month
Performance
+1.07%
3 Month
Performance
-2.59%
6 Month
Performance
+4.06%
Year-To-Date
Performance
-4.63%
1 Year
Performance
+31.18%
Receive BR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Broadridge Financial Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

BR Stock Chart for Wednesday, May, 29, 2024

BR Chart by TradingView

Broadridge Financial Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$200.54$196.23
-2.15%		$200.21$195.22731,413 shs$23.19 billion
05/27/2024$200.54$200.54$202.55$199.72496,200 shs$23.70 billion
05/24/2024$201.69$200.52
-0.58%		$202.55$199.72496,230 shs$23.70 billion
05/23/2024$203.96$201.69
-1.11%		$204.08$200.82501,655 shs$23.84 billion
05/22/2024$199.97$203.96
+2.00%		$205.06$200.22642,034 shs$24.10 billion
05/21/2024$200.39$199.97
-0.21%		$200.46$198.82551,444 shs$23.63 billion
05/20/2024$203.49$200.39
-1.52%		$203.41$199.97496,137 shs$23.68 billion
05/17/2024$204.05$203.42
-0.31%		$204.74$202.71544,856 shs$24.04 billion
05/16/2024$202.21$204.05
+0.91%		$204.90$202.19505,323 shs$24.11 billion
05/15/2024$199.82$202.21
+1.20%		$202.67$200.67516,122 shs$23.90 billion
05/14/2024$197.78$199.82
+1.03%		$200.74$198.03502,014 shs$23.61 billion
05/13/2024$195.69$197.78
+1.07%		$198.29$195.90615,111 shs$23.37 billion
05/10/2024$193.04$195.69
+1.37%		$196.28$193.57560,912 shs$23.05 billion
05/09/2024$190.46$193.04
+1.35%		$194.18$190.47653,452 shs$22.73 billion
05/08/2024$201.36$190.46
-5.41%		$198.73$188.30873,849 shs$22.43 billion
05/07/2024$200.68$201.36
+0.34%		$202.00$200.34466,018 shs$23.71 billion
05/06/2024$198.85$200.68
+0.92%		$200.96$198.36461,618 shs$23.63 billion
05/03/2024$195.35$198.95
+1.84%		$199.07$197.02437,685 shs$23.43 billion
05/02/2024$193.43$195.35
+0.99%		$195.78$192.61429,701 shs$23.01 billion
05/01/2024$193.41$193.43
+0.01%		$196.11$192.86333,392 shs$22.78 billion
04/30/2024$196.29$193.41
-1.47%		$196.37$193.36373,088 shs$22.78 billion
04/29/2024$194.15$196.29
+1.10%		$196.36$194.75315,243 shs$23.12 billion
04/26/2024$195.48$194.05
-0.73%		$196.05$194.04211,848 shs$22.85 billion
04/25/2024$195.08$195.48
+0.21%		$196.03$192.83257,488 shs$23.02 billion
04/24/2024$195.91$195.08
-0.42%		$195.93$193.68255,804 shs$22.97 billion
04/23/2024$194.23$195.91
+0.86%		$196.14$194.43350,494 shs$23.07 billion
04/22/2024$193.38$194.23
+0.44%		$195.54$193.02318,416 shs$22.87 billion
04/19/2024$192.98$193.38
+0.21%		$194.92$193.33393,843 shs$22.77 billion
04/18/2024$193.40$192.98
-0.22%		$195.48$192.60391,863 shs$22.73 billion
04/17/2024$193.56$193.40
-0.08%		$194.82$192.32421,221 shs$22.78 billion
04/16/2024$195.67$193.56
-1.08%		$196.30$193.44500,508 shs$22.80 billion
04/15/2024$198.83$195.67
-1.59%		$201.11$195.36332,361 shs$23.04 billion
04/12/2024$200.75$198.83
-0.96%		$200.07$197.65398,033 shs$23.42 billion
04/11/2024$203.57$200.75
-1.39%		$204.90$200.67433,674 shs$23.64 billion
04/10/2024$207.23$203.57
-1.77%		$204.81$202.77414,254 shs$23.97 billion
04/09/2024$204.86$207.23
+1.16%		$207.55$205.09576,895 shs$24.41 billion
04/08/2024$202.75$204.86
+1.04%		$205.19$202.63588,031 shs$24.13 billion
04/05/2024$198.59$202.75
+2.09%		$203.55$199.00471,691 shs$23.88 billion
04/04/2024$199.47$198.59
-0.44%		$202.82$198.53300,960 shs$23.39 billion
04/03/2024$202.55$199.47
-1.52%		$202.03$198.72465,273 shs$23.49 billion
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
04/02/2024$203.12$202.55
-0.28%		$203.02$201.12317,810 shs$23.85 billion
04/01/2024$204.86$203.12
-0.85%		$204.41$203.01188,157 shs$23.92 billion
03/29/2024$204.86$204.86$205.61$204.04368,236 shs$24.13 billion
03/28/2024$203.88$204.86
+0.48%		$205.61$204.04367,803 shs$24.13 billion
03/27/2024$201.71$203.88
+1.08%		$203.98$201.94362,145 shs$24.01 billion
03/26/2024$202.34$201.71
-0.31%		$202.93$200.82326,979 shs$23.76 billion
03/25/2024$203.51$202.34
-0.57%		$203.79$202.01306,248 shs$23.83 billion
03/22/2024$206.05$203.38
-1.30%		$205.95$202.76325,733 shs$23.95 billion
03/21/2024$204.16$206.05
+0.93%		$206.60$203.87338,034 shs$24.27 billion
03/20/2024$202.23$204.16
+0.95%		$204.27$202.50323,168 shs$24.04 billion
03/19/2024$199.48$202.23
+1.38%		$202.36$199.72363,891 shs$23.82 billion
03/18/2024$200.20$199.48
-0.36%		$201.20$199.26440,583 shs$23.49 billion
03/15/2024$199.73$200.20
+0.24%		$200.31$197.95855,557 shs$23.58 billion
03/14/2024$202.98$199.73
-1.60%		$203.12$198.78355,086 shs$23.52 billion
03/13/2024$204.15$202.98
-0.57%		$204.95$202.58349,491 shs$23.90 billion
03/12/2024$202.36$204.15
+0.88%		$204.94$201.62362,273 shs$24.04 billion
03/11/2024$203.55$202.36
-0.58%		$203.70$201.16296,613 shs$23.83 billion
03/08/2024$204.90$203.55
-0.66%		$205.64$202.75446,668 shs$23.97 billion
03/07/2024$203.02$204.90
+0.93%		$205.93$203.58498,913 shs$24.13 billion
03/06/2024$201.20$203.02
+0.90%		$204.79$201.76465,498 shs$23.91 billion
03/05/2024$205.56$201.20
-2.12%		$205.28$199.76413,351 shs$23.70 billion
03/04/2024$203.74$205.56
+0.89%		$205.62$203.23460,920 shs$24.21 billion
03/01/2024$203.58$203.72
+0.07%		$203.93$201.73442,380 shs$23.99 billion
02/29/2024$201.45$203.58
+1.06%		$204.12$201.571.09 million shs$23.98 billion
02/28/2024$200.01$201.45
+0.72%		$202.56$199.30314,256 shs$23.72 billion
02/27/2024$201.40$200.01
-0.69%		$201.29$198.84354,482 shs$23.56 billion

Related Companies:
This page (NYSE:BR) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace