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 |
| 7 May 2020 |
USD |
117.51 |
117.51 |
117.51 |
117.51 |
117.51 |
+16.45 (+16.28%)
|
4,838 |
| 7 Apr 2020 |
USD |
98.61 |
101.06 |
98.61 |
101.06 |
101.06 |
+9.42 (+10.28%)
|
1,283 |
| 3 Apr 2020 |
USD |
91.64 |
91.64 |
91.64 |
91.64 |
91.64 |
-2.2 (-2.34%)
|
22 |
| 20 Mar 2020 |
USD |
93.84 |
93.84 |
93.84 |
93.84 |
93.84 |
-5.08 (-5.14%)
|
739 |
| 6 Mar 2020 |
USD |
98.92 |
98.92 |
98.92 |
98.92 |
98.92 |
-23.96 (-19.50%)
|
100 |
| 20 Feb 2020 |
USD |
122.88 |
122.88 |
122.88 |
122.88 |
122.88 |
+0.6 (+0.49%)
|
5,868 |
| 18 Feb 2020 |
USD |
122.28 |
122.28 |
122.28 |
122.28 |
122.28 |
0.0 (0.0%)
|
2 |
| 17 Feb 2020 |
USD |
122.28 |
122.28 |
122.28 |
122.28 |
122.28 |
+4.3 (+3.64%)
|
1 |
| 4 Feb 2020 |
USD |
117.98 |
117.98 |
117.98 |
117.98 |
117.98 |
-1.17 (-0.98%)
|
14 |
| 3 Feb 2020 |
USD |
119.15 |
119.15 |
119.15 |
119.15 |
119.15 |
-10.39 (-8.02%)
|
8 |
| 30 Jan 2020 |
USD |
129.54 |
129.54 |
129.54 |
129.54 |
129.54 |
+0.13 (+0.10%)
|
3,257 |
| 28 Jan 2020 |
USD |
129.41 |
129.41 |
129.41 |
129.41 |
129.41 |
-1.59 (-1.21%)
|
8 |
| 20 Jan 2020 |
USD |
131 |
131 |
131 |
131 |
131 |
+7.995 (+6.50%)
|
15,130 |
| 30 Dec 2019 |
USD |
123.0055 |
123.0055 |
123.0055 |
123.0055 |
123.0055 |
+0.145 (+0.12%)
|
900 |
| 24 Dec 2019 |
USD |
122.86 |
122.86 |
122.86 |
122.86 |
122.86 |
-0.75 (-0.61%)
|
6 |
| 23 Dec 2019 |
USD |
123.61 |
123.61 |
123.61 |
123.61 |
123.61 |
+2.46 (+2.03%)
|
47 |
| 16 Dec 2019 |
USD |
121.41 |
121.41 |
121.05 |
121.15 |
121.15 |
+1.8 (+1.51%)
|
4,634 |
| 13 Dec 2019 |
USD |
119.53 |
119.58 |
119.31 |
119.35 |
119.35 |
-2.22 (-1.83%)
|
2,834 |
| 5 Dec 2019 |
USD |
121.79 |
121.79 |
121.57 |
121.57 |
121.57 |
-2.24 (-1.81%)
|
12 |
| 27 Nov 2019 |
USD |
123.81 |
123.81 |
123.81 |
123.81 |
123.81 |
+1.37 (+1.12%)
|
168 |
| 21 Nov 2019 |
USD |
122.44 |
122.44 |
122.44 |
122.44 |
122.44 |
+2.64 (+2.20%)
|
140 |
| 18 Nov 2019 |
USD |
119.8 |
119.8 |
119.8 |
119.8 |
119.8 |
-4.82 (-3.87%)
|
9 |
| 16 Oct 2019 |
USD |
124.25 |
124.62 |
124.25 |
124.62 |
124.62 |
+2.327 (+1.90%)
|
183 |
| 7 Oct 2019 |
USD |
122.2934 |
122.2934 |
122.2934 |
122.2934 |
122.2934 |
+0.663 (+0.55%)
|
5,783 |
| 3 Oct 2019 |
USD |
121.63 |
121.63 |
121.63 |
121.63 |
121.63 |
-5.02 (-3.96%)
|
462 |
| 27 Sep 2019 |
USD |
126.65 |
126.65 |
126.65 |
126.65 |
126.65 |
-0.06 (-0.05%)
|
8 |
| 23 Sep 2019 |
USD |
126.71 |
126.71 |
126.71 |
126.71 |
126.71 |
-3.62 (-2.78%)
|
663 |
| 2 Sep 2019 |
USD |
130.33 |
130.33 |
130.33 |
130.33 |
130.33 |
+0.705 (+0.54%)
|
1 |
| 29 Aug 2019 |
USD |
129.56 |
129.625 |
129.56 |
129.625 |
129.625 |
+0.255 (+0.20%)
|
298 |
| 22 Aug 2019 |
USD |
129.39 |
129.39 |
129.37 |
129.37 |
129.37 |
+2.17 (+1.71%)
|
132 |
