Broadridge Financial Solutions
Sector:
Information Technology,
Industry:
IT Consulting & Other Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
216.44 |
216.44 |
213.79 |
213.79 |
213.79 |
-0.235 (-0.11%)
|
54 |
| 3 Oct 2024 |
USD |
211.85 |
215.01 |
211.85 |
214.0253 |
214.0253 |
-0.145 (-0.07%)
|
98 |
| 2 Oct 2024 |
USD |
212.8275 |
215.73 |
212.08 |
214.17 |
214.17 |
-0.62 (-0.29%)
|
595 |
| 1 Oct 2024 |
USD |
215.5 |
215.5 |
213.0101 |
214.79 |
214.79 |
+0.95 (+0.44%)
|
492 |
| 30 Sep 2024 |
USD |
212.4181 |
214.07 |
211.85 |
213.84 |
213.84 |
+1.762 (+0.83%)
|
313 |
| 27 Sep 2024 |
USD |
212.27 |
214.134 |
212.0783 |
212.0783 |
212.0783 |
+0.868 (+0.41%)
|
1,037 |
| 26 Sep 2024 |
USD |
209.98 |
211.21 |
208.93 |
211.21 |
211.21 |
+2.28 (+1.09%)
|
132 |
| 25 Sep 2024 |
USD |
210.98 |
211.45 |
208.93 |
208.93 |
208.93 |
-1.037 (-0.49%)
|
254 |
| 24 Sep 2024 |
USD |
211.1 |
211.92 |
209.55 |
209.9672 |
209.9672 |
+0.137 (+0.07%)
|
169 |
| 23 Sep 2024 |
USD |
207.67 |
210.33 |
207.67 |
209.83 |
209.83 |
+1.792 (+0.86%)
|
3 |
| 20 Sep 2024 |
USD |
208.4312 |
209.24 |
207.3 |
208.0383 |
208.0383 |
+0.228 (+0.11%)
|
310 |
| 19 Sep 2024 |
USD |
210.53 |
210.95 |
207.61 |
207.81 |
207.81 |
-4.11 (-1.94%)
|
218 |
| 18 Sep 2024 |
USD |
211.87 |
211.92 |
210.19 |
211.92 |
211.92 |
+0.88 (+0.42%)
|
967 |
| 17 Sep 2024 |
USD |
212.25 |
212.48 |
210.52 |
211.04 |
211.04 |
-0.6 (-0.28%)
|
340 |
| 16 Sep 2024 |
USD |
212.61 |
214.25 |
211.38 |
211.64 |
211.64 |
+0.605 (+0.29%)
|
73 |
| 13 Sep 2024 |
USD |
212.0178 |
212.12 |
211 |
211.035 |
211.035 |
+0.775 (+0.37%)
|
15 |
| 12 Sep 2024 |
USD |
210.1 |
210.63 |
209.32 |
210.26 |
210.26 |
-0.66 (-0.31%)
|
1,069 |
| 11 Sep 2024 |
USD |
212.74 |
212.74 |
208.211 |
210.92 |
210.92 |
-1.888 (-0.89%)
|
811 |
| 10 Sep 2024 |
USD |
212.02 |
212.8078 |
209.99 |
212.8078 |
212.8078 |
+2.253 (+1.07%)
|
149 |
| 9 Sep 2024 |
USD |
208.865 |
210.5809 |
208.865 |
210.5544 |
210.5544 |
+3.244 (+1.56%)
|
486 |
| 6 Sep 2024 |
USD |
209.9281 |
211.32 |
207.07 |
207.31 |
207.31 |
-1.83 (-0.88%)
|
220 |
| 5 Sep 2024 |
USD |
212.07 |
212.07 |
209.1402 |
209.1402 |
209.1402 |
-1.86 (-0.88%)
|
1,817 |
| 4 Sep 2024 |
USD |
209.31 |
211.2901 |
209.31 |
211 |
211 |
-0.54 (-0.26%)
|
65 |
| 3 Sep 2024 |
USD |
212 |
212.8698 |
211 |
211.54 |
211.54 |
+0.36 (+0.17%)
|
618 |
| 2 Sep 2024 |
USD |
211.18 |
211.18 |
211.18 |
211.18 |
211.18 |
0.0 (0.0%)
|
0 |
| 30 Aug 2024 |
USD |
212.1 |
213.43 |
210.2007 |
211.18 |
211.18 |
-1.99 (-0.93%)
|
13,298 |
| 29 Aug 2024 |
USD |
211.6 |
213.24 |
210.2 |
213.17 |
213.17 |
+1.07 (+0.50%)
|
372 |
| 28 Aug 2024 |
USD |
211.05 |
212.6634 |
209.59 |
212.1 |
212.1 |
+1.27 (+0.60%)
|
276 |
| 27 Aug 2024 |
USD |
209.9041 |
211.19 |
209.4198 |
210.83 |
210.83 |
+2.17 (+1.04%)
|
521 |
| 23 Aug 2024 |
USD |
211.55 |
211.55 |
208.66 |
208.66 |
208.66 |
-1.33 (-0.63%)
|
89 |
