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 |
| 18 Jan 2024 |
USD |
202.08 |
202.97 |
201.73 |
201.8662 |
201.8662 |
-2.059 (-1.01%)
|
395 |
| 17 Jan 2024 |
USD |
202.54 |
204.92 |
202.54 |
203.925 |
203.925 |
+1.235 (+0.61%)
|
415 |
| 16 Jan 2024 |
USD |
200.78 |
202.69 |
199.99 |
202.69 |
202.69 |
+1.09 (+0.54%)
|
805 |
| 15 Jan 2024 |
USD |
201.6 |
201.6 |
201.6 |
201.6 |
201.6 |
0.0 (0.0%)
|
0 |
| 12 Jan 2024 |
USD |
202.11 |
202.99 |
201.3 |
201.6 |
201.6 |
+1.07 (+0.53%)
|
201 |
| 11 Jan 2024 |
USD |
203.67 |
203.67 |
200.47 |
200.53 |
200.53 |
-0.45 (-0.22%)
|
922 |
| 10 Jan 2024 |
USD |
200 |
201.1 |
197.33 |
200.98 |
200.98 |
+1.12 (+0.56%)
|
4,197 |
| 9 Jan 2024 |
USD |
199.065 |
200.56 |
197.56 |
199.86 |
199.86 |
+2.24 (+1.13%)
|
328 |
| 8 Jan 2024 |
USD |
197.085 |
197.74 |
197.085 |
197.62 |
197.62 |
+1.298 (+0.66%)
|
19 |
| 5 Jan 2024 |
USD |
196.2234 |
196.3217 |
196.2234 |
196.3217 |
196.3217 |
-2.878 (-1.44%)
|
70 |
| 4 Jan 2024 |
USD |
197.12 |
199.452 |
197.12 |
199.2 |
199.2 |
+1.27 (+0.64%)
|
10,105 |
| 3 Jan 2024 |
USD |
198.14 |
199.5301 |
197.93 |
197.93 |
197.93 |
-3.55 (-1.76%)
|
218 |
| 2 Jan 2024 |
USD |
204.06 |
204.99 |
201.25 |
201.48 |
201.48 |
-4.04 (-1.97%)
|
307 |
| 29 Dec 2023 |
USD |
206.77 |
206.79 |
205.51 |
205.52 |
205.52 |
+0.17 (+0.08%)
|
42 |
| 28 Dec 2023 |
USD |
207.2 |
207.2 |
204.655 |
205.35 |
205.35 |
+1.35 (+0.66%)
|
600 |
| 27 Dec 2023 |
USD |
202.405 |
204 |
202.405 |
204 |
204 |
+2.51 (+1.25%)
|
27 |
| 26 Dec 2023 |
USD |
200.14 |
201.49 |
199.35 |
201.49 |
201.49 |
+1.39 (+0.69%)
|
0 |
| 22 Dec 2023 |
USD |
195.27 |
200.1 |
195.27 |
200.1 |
200.1 |
+5.1 (+2.62%)
|
22 |
| 21 Dec 2023 |
USD |
196.31 |
196.3233 |
192.92 |
195 |
195 |
-3.18 (-1.60%)
|
150 |
| 20 Dec 2023 |
USD |
196.1 |
198.47 |
196.1 |
198.18 |
198.18 |
+0.7 (+0.35%)
|
32,380 |
| 19 Dec 2023 |
USD |
196.71 |
198.32 |
195.91 |
197.48 |
197.48 |
+1.14 (+0.58%)
|
171 |
| 18 Dec 2023 |
USD |
193.56 |
196.34 |
193.56 |
196.34 |
196.34 |
+3.175 (+1.64%)
|
2,909 |
| 15 Dec 2023 |
USD |
193.1651 |
193.1651 |
193.1651 |
193.1651 |
193.1651 |
+0.305 (+0.16%)
|
1,744 |
| 14 Dec 2023 |
USD |
192.4269 |
193.96 |
192.28 |
192.86 |
192.86 |
+0.44 (+0.23%)
|
534 |
| 13 Dec 2023 |
USD |
193.6432 |
193.84 |
192.42 |
192.42 |
192.42 |
-1.35 (-0.70%)
|
266 |
| 12 Dec 2023 |
USD |
191.76 |
193.77 |
191.55 |
193.77 |
193.77 |
+1.13 (+0.59%)
|
100 |
| 11 Dec 2023 |
USD |
191.32 |
192.87 |
191.32 |
192.64 |
192.64 |
+3.401 (+1.80%)
|
914 |
| 8 Dec 2023 |
USD |
191.875 |
192.54 |
189.2387 |
189.2387 |
189.2387 |
-2.431 (-1.27%)
|
4,385 |
| 7 Dec 2023 |
USD |
192.01 |
192.01 |
188.94 |
191.67 |
191.67 |
-2.7 (-1.39%)
|
55 |
| 6 Dec 2023 |
USD |
194.46 |
195.69 |
193.49 |
194.37 |
194.37 |
+0.12 (+0.06%)
|
385 |
