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 Feb 2024 |
USD |
201.58 |
203.5 |
201.58 |
203.5 |
203.5 |
+2.02 (+1.00%)
|
684 |
| 28 Feb 2024 |
USD |
200.83 |
202.38 |
200.2211 |
201.48 |
201.48 |
+2.5 (+1.26%)
|
273 |
| 27 Feb 2024 |
USD |
202.32 |
202.32 |
198.98 |
198.98 |
198.98 |
-2.89 (-1.43%)
|
223 |
| 26 Feb 2024 |
USD |
200.915 |
202.55 |
200.83 |
201.87 |
201.87 |
+0.708 (+0.35%)
|
11 |
| 23 Feb 2024 |
USD |
201.5429 |
201.653 |
200.39 |
201.1624 |
201.1624 |
+2.492 (+1.25%)
|
97 |
| 22 Feb 2024 |
USD |
198.6418 |
199.065 |
198.5492 |
198.67 |
198.67 |
+3.49 (+1.79%)
|
213 |
| 21 Feb 2024 |
USD |
195.1039 |
196.19 |
194.64 |
195.18 |
195.18 |
-0.77 (-0.39%)
|
117 |
| 20 Feb 2024 |
USD |
197.03 |
197.61 |
195.95 |
195.95 |
195.95 |
-3.04 (-1.53%)
|
464 |
| 19 Feb 2024 |
USD |
198.99 |
198.99 |
198.99 |
198.99 |
198.99 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
198.3 |
198.99 |
197.2 |
198.99 |
198.99 |
+1.38 (+0.70%)
|
22 |
| 15 Feb 2024 |
USD |
196.7 |
199.52 |
195.14 |
197.61 |
197.61 |
+2.24 (+1.15%)
|
307 |
| 14 Feb 2024 |
USD |
195.46 |
195.46 |
195.37 |
195.37 |
195.37 |
+1.71 (+0.88%)
|
2 |
| 13 Feb 2024 |
USD |
195.69 |
195.69 |
193.65 |
193.66 |
193.66 |
-4.79 (-2.41%)
|
207 |
| 12 Feb 2024 |
USD |
199.45 |
199.87 |
197.89 |
198.45 |
198.45 |
-0.93 (-0.47%)
|
49 |
| 9 Feb 2024 |
USD |
201.28 |
201.28 |
198.5 |
199.38 |
199.38 |
+0.2 (+0.10%)
|
98 |
| 8 Feb 2024 |
USD |
199.79 |
199.79 |
198.5124 |
199.18 |
199.18 |
+0.08 (+0.04%)
|
353 |
| 7 Feb 2024 |
USD |
199.73 |
200.21 |
198 |
199.1 |
199.1 |
+0.67 (+0.34%)
|
146 |
| 6 Feb 2024 |
USD |
198.43 |
199.71 |
197.0471 |
198.43 |
198.43 |
+1.013 (+0.51%)
|
212 |
| 5 Feb 2024 |
USD |
200.82 |
200.83 |
196.52 |
197.4171 |
197.4171 |
-3.16 (-1.58%)
|
772 |
| 2 Feb 2024 |
USD |
201.77 |
201.77 |
198.4943 |
200.5772 |
200.5772 |
+2.643 (+1.34%)
|
163 |
| 1 Feb 2024 |
USD |
200.95 |
204.63 |
192.212 |
197.9342 |
197.9342 |
-8.216 (-3.99%)
|
770 |
| 31 Jan 2024 |
USD |
208.77 |
210.11 |
206.03 |
206.15 |
206.15 |
-3.84 (-1.83%)
|
175 |
| 30 Jan 2024 |
USD |
206 |
209.99 |
206 |
209.99 |
209.99 |
+2.34 (+1.13%)
|
156 |
| 29 Jan 2024 |
USD |
207.18 |
208.26 |
206.44 |
207.65 |
207.65 |
-0.17 (-0.08%)
|
38 |
| 26 Jan 2024 |
USD |
208.6536 |
209.45 |
206.51 |
207.82 |
207.82 |
+0.68 (+0.33%)
|
11,502 |
| 25 Jan 2024 |
USD |
206.02 |
207.9051 |
206.02 |
207.14 |
207.14 |
-0.4 (-0.19%)
|
410 |
| 24 Jan 2024 |
USD |
206.76 |
207.54 |
205.97 |
207.54 |
207.54 |
+1.73 (+0.84%)
|
193 |
| 23 Jan 2024 |
USD |
206.38 |
207.35 |
205.79 |
205.81 |
205.81 |
-1.03 (-0.50%)
|
34,476 |
| 22 Jan 2024 |
USD |
204.89 |
206.86 |
204.89 |
206.84 |
206.84 |
+2.18 (+1.07%)
|
13,010 |
| 19 Jan 2024 |
USD |
201.23 |
204.66 |
200.77 |
204.66 |
204.66 |
+2.794 (+1.38%)
|
84,411 |
