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 |
| 1 Dec 2022 |
USD |
150.38 |
150.38 |
148.2978 |
148.2978 |
148.2978 |
+4.458 (+3.10%)
|
290 |
| 30 Nov 2022 |
USD |
142.65 |
143.9799 |
142.65 |
143.84 |
143.84 |
-4.4 (-2.97%)
|
527 |
| 25 Nov 2022 |
USD |
148.24 |
148.24 |
148.24 |
148.24 |
148.24 |
+1.14 (+0.77%)
|
1,200 |
| 23 Nov 2022 |
USD |
147.1 |
147.1 |
147.1 |
147.1 |
147.1 |
0.0 (0.0%)
|
223,652 |
| 22 Nov 2022 |
USD |
146.8 |
147.875 |
146.8 |
147.1 |
147.1 |
-0.515 (-0.35%)
|
2,497 |
| 21 Nov 2022 |
USD |
147.615 |
147.615 |
147.615 |
147.615 |
147.615 |
+4.255 (+2.97%)
|
40 |
| 18 Nov 2022 |
USD |
144.49 |
144.49 |
143.36 |
143.36 |
143.36 |
+1.01 (+0.71%)
|
385 |
| 17 Nov 2022 |
USD |
142.35 |
142.35 |
142.35 |
142.35 |
142.35 |
-1.384 (-0.96%)
|
50 |
| 16 Nov 2022 |
USD |
143.06 |
143.7341 |
143.06 |
143.7341 |
143.7341 |
+0.284 (+0.20%)
|
8,756 |
| 15 Nov 2022 |
USD |
143.66 |
143.66 |
143.45 |
143.45 |
143.45 |
+1.867 (+1.32%)
|
347 |
| 14 Nov 2022 |
USD |
139.6 |
141.5834 |
139.6 |
141.5834 |
141.5834 |
+0.523 (+0.37%)
|
734 |
| 11 Nov 2022 |
USD |
142.18 |
142.18 |
141.0604 |
141.0604 |
141.0604 |
+0.247 (+0.18%)
|
626 |
| 10 Nov 2022 |
USD |
140.6 |
140.8133 |
140.47 |
140.8133 |
140.8133 |
+4.151 (+3.04%)
|
48 |
| 8 Nov 2022 |
USD |
136.6626 |
136.6626 |
136.6626 |
136.6626 |
136.6626 |
+2.253 (+1.68%)
|
123 |
| 7 Nov 2022 |
USD |
134.41 |
134.41 |
134.41 |
134.41 |
134.41 |
+2.01 (+1.52%)
|
72 |
| 4 Nov 2022 |
USD |
135.64 |
135.64 |
132.25 |
132.4 |
132.4 |
-2.3 (-1.71%)
|
790 |
| 3 Nov 2022 |
USD |
137.73 |
137.73 |
134.6 |
134.7 |
134.7 |
-7 (-4.94%)
|
3,037 |
| 2 Nov 2022 |
USD |
139.88 |
141.7 |
139.88 |
141.7 |
141.7 |
-8.07 (-5.39%)
|
488 |
| 1 Nov 2022 |
USD |
149.28 |
149.77 |
149.28 |
149.77 |
149.77 |
+1.245 (+0.84%)
|
0 |
| 31 Oct 2022 |
USD |
148.3 |
148.645 |
148.3 |
148.525 |
148.525 |
+0.225 (+0.15%)
|
401 |
| 28 Oct 2022 |
USD |
146.18 |
148.3 |
146.18 |
148.3 |
148.3 |
+3.314 (+2.29%)
|
27 |
| 27 Oct 2022 |
USD |
144.9855 |
144.9855 |
144.9855 |
144.9855 |
144.9855 |
-0.144 (-0.10%)
|
22 |
| 26 Oct 2022 |
USD |
145.39 |
145.39 |
145.13 |
145.13 |
145.13 |
+1.68 (+1.17%)
|
1 |
| 25 Oct 2022 |
USD |
143.45 |
143.45 |
143.45 |
143.45 |
143.45 |
+2.881 (+2.05%)
|
300 |
| 21 Oct 2022 |
USD |
140.61 |
140.61 |
140.5688 |
140.5688 |
140.5688 |
-2.538 (-1.77%)
|
79 |
| 20 Oct 2022 |
USD |
143.1068 |
143.1068 |
143.1068 |
143.1068 |
143.1068 |
-1.623 (-1.12%)
|
443 |
| 18 Oct 2022 |
USD |
145.89 |
145.89 |
144.73 |
144.73 |
144.73 |
+7.051 (+5.12%)
|
1,450 |
| 13 Oct 2022 |
USD |
136.19 |
137.6787 |
136.19 |
137.6787 |
137.6787 |
-4.721 (-3.32%)
|
1,300 |
| 12 Oct 2022 |
USD |
142.65 |
142.65 |
142.4 |
142.4 |
142.4 |
-1.468 (-1.02%)
|
2,852 |
| 11 Oct 2022 |
USD |
143.018 |
143.8681 |
143.018 |
143.8681 |
143.8681 |
+0.692 (+0.48%)
|
215 |
