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 |
| 29 May 2024 |
USD |
194.93 |
196.49 |
194.22 |
195.76 |
195.76 |
-1.76 (-0.89%)
|
1,409 |
| 28 May 2024 |
USD |
200 |
201.32 |
197.52 |
197.52 |
197.52 |
-2.64 (-1.32%)
|
227 |
| 24 May 2024 |
USD |
201.88 |
201.88 |
200.155 |
200.16 |
200.16 |
-2.94 (-1.45%)
|
1,263 |
| 23 May 2024 |
USD |
204.08 |
204.08 |
201.82 |
203.1 |
203.1 |
-0.63 (-0.31%)
|
499 |
| 22 May 2024 |
USD |
200.37 |
205.04 |
197.44 |
203.73 |
203.73 |
+4.181 (+2.10%)
|
807 |
| 21 May 2024 |
USD |
199.2 |
201.7 |
198.881 |
199.549 |
199.549 |
-1.491 (-0.74%)
|
277 |
| 20 May 2024 |
USD |
203.03 |
204.25 |
201.04 |
201.04 |
201.04 |
-2.02 (-0.99%)
|
209 |
| 17 May 2024 |
USD |
203.92 |
207.05 |
203.03 |
203.06 |
203.06 |
-0.56 (-0.28%)
|
47 |
| 16 May 2024 |
USD |
202.64 |
203.62 |
201.74 |
203.62 |
203.62 |
+1.14 (+0.56%)
|
144 |
| 15 May 2024 |
USD |
200.7611 |
202.5 |
199.62 |
202.48 |
202.48 |
+3.49 (+1.75%)
|
34 |
| 14 May 2024 |
USD |
199.46 |
200.14 |
198.5 |
198.99 |
198.99 |
+0.85 (+0.43%)
|
465 |
| 13 May 2024 |
USD |
196.335 |
198.14 |
195.72 |
198.14 |
198.14 |
+2.51 (+1.28%)
|
72 |
| 10 May 2024 |
USD |
193.1 |
195.81 |
193.1 |
195.63 |
195.63 |
+1.74 (+0.90%)
|
84 |
| 9 May 2024 |
USD |
190.95 |
193.97 |
190.95 |
193.89 |
193.89 |
+4.63 (+2.45%)
|
95 |
| 8 May 2024 |
USD |
197.14 |
198 |
188.46 |
189.26 |
189.26 |
-11.65 (-5.80%)
|
1,016 |
| 7 May 2024 |
USD |
200.98 |
203.08 |
198.94 |
200.91 |
200.91 |
+3.159 (+1.60%)
|
894 |
| 3 May 2024 |
USD |
195.97 |
198 |
195.97 |
197.7506 |
197.7506 |
+3.3 (+1.70%)
|
155 |
| 2 May 2024 |
USD |
194.31 |
195.4 |
192.38 |
194.4508 |
194.4508 |
+1.061 (+0.55%)
|
1,250 |
| 1 May 2024 |
USD |
193.41 |
193.41 |
192.55 |
193.39 |
193.39 |
-0.206 (-0.11%)
|
80 |
| 30 Apr 2024 |
USD |
196.15 |
197.86 |
193.596 |
193.596 |
193.596 |
-2.324 (-1.19%)
|
147 |
| 29 Apr 2024 |
USD |
195.99 |
195.99 |
194.15 |
195.92 |
195.92 |
-0.12 (-0.06%)
|
47,835 |
| 26 Apr 2024 |
USD |
195.326 |
196.04 |
195.2088 |
196.04 |
196.04 |
+1.83 (+0.94%)
|
162 |
| 25 Apr 2024 |
USD |
194.97 |
194.97 |
193.19 |
194.21 |
194.21 |
-0.58 (-0.30%)
|
201 |
| 24 Apr 2024 |
USD |
195.24 |
196.07 |
193.21 |
194.79 |
194.79 |
-0.36 (-0.18%)
|
142 |
| 23 Apr 2024 |
USD |
195.04 |
195.37 |
194.5142 |
195.15 |
195.15 |
+1.75 (+0.90%)
|
780 |
| 22 Apr 2024 |
USD |
193.38 |
194.98 |
193.38 |
193.4 |
193.4 |
-0.33 (-0.17%)
|
9,028 |
| 19 Apr 2024 |
USD |
194.2986 |
194.7 |
192.59 |
193.73 |
193.73 |
-0.996 (-0.51%)
|
225 |
| 18 Apr 2024 |
USD |
195 |
195.11 |
192.99 |
194.726 |
194.726 |
+2.106 (+1.09%)
|
397 |
| 17 Apr 2024 |
USD |
194.99 |
195.26 |
192.62 |
192.62 |
192.62 |
-1.49 (-0.77%)
|
1,126 |
| 16 Apr 2024 |
USD |
195.9592 |
196.53 |
194.11 |
194.11 |
194.11 |
-5.537 (-2.77%)
|
225 |
