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 |
| 16 Feb 2022 |
USD |
147.3392 |
147.3392 |
145.59 |
145.59 |
145.59 |
+1.03 (+0.71%)
|
21,900 |
| 14 Feb 2022 |
USD |
144.56 |
144.56 |
144.56 |
144.56 |
144.56 |
-1.17 (-0.80%)
|
0 |
| 11 Feb 2022 |
USD |
145.73 |
145.73 |
145.73 |
145.73 |
145.73 |
-3.12 (-2.10%)
|
0 |
| 10 Feb 2022 |
USD |
150.86 |
150.86 |
147.94 |
148.85 |
148.85 |
-2.3 (-1.52%)
|
25,189 |
| 9 Feb 2022 |
USD |
151.15 |
151.15 |
151.15 |
151.15 |
151.15 |
+3.65 (+2.47%)
|
95 |
| 8 Feb 2022 |
USD |
147.5 |
147.5 |
147.5 |
147.5 |
147.5 |
-2.55 (-1.70%)
|
163 |
| 7 Feb 2022 |
USD |
150.05 |
150.05 |
150.05 |
150.05 |
150.05 |
+2.52 (+1.71%)
|
0 |
| 4 Feb 2022 |
USD |
147.53 |
147.53 |
147.53 |
147.53 |
147.53 |
-5.05 (-3.31%)
|
3 |
| 3 Feb 2022 |
USD |
152.58 |
152.58 |
152.58 |
152.58 |
152.58 |
-1.539 (-1.00%)
|
315 |
| 2 Feb 2022 |
USD |
153.87 |
154.1188 |
152.74 |
154.1188 |
154.1188 |
+1.119 (+0.73%)
|
1,620 |
| 1 Feb 2022 |
USD |
157.79 |
157.79 |
150.29 |
153 |
153 |
-3.9 (-2.49%)
|
2,361 |
| 31 Jan 2022 |
USD |
155.764 |
156.9 |
155.764 |
156.9 |
156.9 |
+6.55 (+4.36%)
|
2,738 |
| 28 Jan 2022 |
USD |
149.3 |
150.35 |
149.23 |
150.35 |
150.35 |
-3.26 (-2.12%)
|
39 |
| 24 Jan 2022 |
USD |
153.73 |
153.73 |
153.61 |
153.61 |
153.61 |
+49.679 (+47.80%)
|
1 |
| 21 Jan 2022 |
USD |
103.931 |
192.47 |
103.931 |
103.931 |
103.931 |
-59.599 (-36.45%)
|
175 |
| 19 Jan 2022 |
USD |
160.76 |
163.53 |
160.76 |
163.53 |
163.53 |
+4.997 (+3.15%)
|
1,103 |
| 18 Jan 2022 |
USD |
157.206 |
158.533 |
156.9 |
158.533 |
158.533 |
-2.267 (-1.41%)
|
845 |
| 14 Jan 2022 |
USD |
161.119 |
161.119 |
160.7712 |
160.8 |
160.8 |
-7.977 (-4.73%)
|
162 |
| 13 Jan 2022 |
USD |
169.71 |
169.71 |
168.7769 |
168.7769 |
168.7769 |
+0.251 (+0.15%)
|
1,006 |
| 12 Jan 2022 |
USD |
168.5256 |
168.5256 |
168.5256 |
168.5256 |
168.5256 |
+2.226 (+1.34%)
|
400 |
| 11 Jan 2022 |
USD |
166.3 |
166.3 |
166.3 |
166.3 |
166.3 |
-5.2 (-3.03%)
|
1 |
| 10 Jan 2022 |
USD |
169.705 |
171.5 |
169.705 |
171.5 |
171.5 |
-1.166 (-0.68%)
|
56 |
| 7 Jan 2022 |
USD |
172.666 |
172.666 |
172.666 |
172.666 |
172.666 |
-1.434 (-0.82%)
|
35 |
| 6 Jan 2022 |
USD |
176.42 |
176.42 |
174.1 |
174.1 |
174.1 |
-6.68 (-3.70%)
|
986 |
| 5 Jan 2022 |
USD |
180.78 |
180.78 |
180.78 |
180.78 |
180.78 |
+0.21 (+0.12%)
|
0 |
| 3 Jan 2022 |
USD |
184.2 |
184.2 |
180.57 |
180.57 |
180.57 |
-3.09 (-1.68%)
|
2 |
| 31 Dec 2021 |
USD |
183.66 |
183.66 |
183.66 |
183.66 |
183.66 |
+0.353 (+0.19%)
|
0 |
| 30 Dec 2021 |
USD |
183.5902 |
183.5902 |
183.307 |
183.307 |
183.307 |
-1.093 (-0.59%)
|
511 |
| 29 Dec 2021 |
USD |
184.4 |
184.4 |
184.4 |
184.4 |
184.4 |
+2.52 (+1.39%)
|
1 |
| 27 Dec 2021 |
USD |
182.17 |
182.22 |
181.45 |
181.88 |
181.88 |
+1.177 (+0.65%)
|
0 |
