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 |
| 10 Oct 2022 |
USD |
143.1757 |
143.1757 |
143.1757 |
143.1757 |
143.1757 |
+0.693 (+0.49%)
|
3,229 |
| 7 Oct 2022 |
USD |
145.44 |
145.44 |
142.4825 |
142.4825 |
142.4825 |
-6.527 (-4.38%)
|
2,983 |
| 5 Oct 2022 |
USD |
149.01 |
149.01 |
149.01 |
149.01 |
149.01 |
-2.81 (-1.85%)
|
215 |
| 4 Oct 2022 |
USD |
150.72 |
151.82 |
150.72 |
151.82 |
151.82 |
+4.252 (+2.88%)
|
111 |
| 3 Oct 2022 |
USD |
144.32 |
147.5685 |
144.32 |
147.5685 |
147.5685 |
+1.344 (+0.92%)
|
7 |
| 30 Sep 2022 |
USD |
146.2249 |
146.2249 |
146.2249 |
146.2249 |
146.2249 |
+0.055 (+0.04%)
|
912 |
| 28 Sep 2022 |
USD |
148.6624 |
148.6624 |
145.74 |
146.17 |
146.17 |
-7.04 (-4.60%)
|
1,886 |
| 27 Sep 2022 |
USD |
153.21 |
154.84 |
153.21 |
153.21 |
153.21 |
-1.211 (-0.78%)
|
5,609 |
| 23 Sep 2022 |
USD |
155.71 |
155.71 |
154.4206 |
154.4206 |
154.4206 |
-4.75 (-2.98%)
|
795 |
| 22 Sep 2022 |
USD |
159.96 |
159.96 |
159.1208 |
159.1711 |
159.1711 |
-4.274 (-2.62%)
|
4,246 |
| 21 Sep 2022 |
USD |
162.11 |
164.2784 |
162.11 |
163.4453 |
163.4453 |
+1.37 (+0.85%)
|
2,415 |
| 20 Sep 2022 |
USD |
162.0603 |
162.1897 |
162.0603 |
162.0753 |
162.0753 |
-0.899 (-0.55%)
|
2,125 |
| 19 Sep 2022 |
USD |
162.9747 |
162.9747 |
162.9747 |
162.9747 |
162.9747 |
-0.355 (-0.22%)
|
211 |
| 16 Sep 2022 |
USD |
163.0937 |
163.33 |
163.0937 |
163.33 |
163.33 |
-2.782 (-1.67%)
|
1,213 |
| 15 Sep 2022 |
USD |
166.1123 |
166.1123 |
166.1123 |
166.1123 |
166.1123 |
-7.328 (-4.22%)
|
585 |
| 12 Sep 2022 |
USD |
173.065 |
173.44 |
173.065 |
173.44 |
173.44 |
+4.5 (+2.66%)
|
2 |
| 6 Sep 2022 |
USD |
167.7 |
168.94 |
167.7 |
168.94 |
168.94 |
-1.69 (-0.99%)
|
110 |
| 1 Sep 2022 |
USD |
170.3519 |
170.63 |
170.3519 |
170.63 |
170.63 |
-2.037 (-1.18%)
|
2,580 |
| 31 Aug 2022 |
USD |
173.29 |
173.29 |
172.667 |
172.667 |
172.667 |
+0.867 (+0.50%)
|
3,840 |
| 30 Aug 2022 |
USD |
174.22 |
175.08 |
171.8005 |
171.8005 |
171.8005 |
-2.519 (-1.45%)
|
2,787 |
| 24 Aug 2022 |
USD |
174.2 |
174.57 |
173.78 |
174.32 |
174.32 |
-2.125 (-1.20%)
|
468 |
| 18 Aug 2022 |
USD |
177.43 |
177.43 |
176.445 |
176.445 |
176.445 |
+1.025 (+0.58%)
|
5 |
| 17 Aug 2022 |
USD |
175.42 |
175.42 |
175.42 |
175.42 |
175.42 |
-1.91 (-1.08%)
|
180 |
| 16 Aug 2022 |
USD |
177.8 |
179.446 |
177.16 |
177.33 |
177.33 |
-4.11 (-2.27%)
|
996 |
| 15 Aug 2022 |
USD |
181.44 |
181.44 |
181.44 |
181.44 |
181.44 |
+2.475 (+1.38%)
|
1,001 |
| 12 Aug 2022 |
USD |
174.21 |
178.965 |
174.21 |
178.965 |
178.965 |
+7.385 (+4.30%)
|
146 |
| 11 Aug 2022 |
USD |
171.58 |
171.58 |
171.58 |
171.58 |
171.58 |
-0.46 (-0.27%)
|
1 |
| 10 Aug 2022 |
USD |
172.04 |
172.04 |
172.04 |
172.04 |
172.04 |
+3.405 (+2.02%)
|
343 |
| 9 Aug 2022 |
USD |
167.67 |
168.6349 |
167.67 |
168.6349 |
168.6349 |
+2.235 (+1.34%)
|
2,040 |
| 4 Aug 2022 |
USD |
165.04 |
166.4 |
165.04 |
166.4 |
166.4 |
+5.51 (+3.42%)
|
5,995 |
