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 |
| 5 Dec 2023 |
USD |
195.25 |
195.87 |
193.45 |
194.25 |
194.25 |
-1.95 (-0.99%)
|
83 |
| 4 Dec 2023 |
USD |
195.84 |
196.33 |
193.99 |
196.2 |
196.2 |
+1.38 (+0.71%)
|
38 |
| 1 Dec 2023 |
USD |
193.39 |
194.82 |
192.05 |
194.82 |
194.82 |
+2.19 (+1.14%)
|
62 |
| 30 Nov 2023 |
USD |
191.05 |
193.28 |
191.05 |
192.63 |
192.63 |
+1.85 (+0.97%)
|
609 |
| 29 Nov 2023 |
USD |
189.16 |
190.8525 |
189.16 |
190.78 |
190.78 |
+1.17 (+0.62%)
|
324 |
| 28 Nov 2023 |
USD |
186.3 |
189.61 |
186.3 |
189.61 |
189.61 |
+2.15 (+1.15%)
|
298 |
| 27 Nov 2023 |
USD |
186.57 |
187.46 |
185.4 |
187.46 |
187.46 |
+0.95 (+0.51%)
|
1,074 |
| 24 Nov 2023 |
USD |
186.97 |
187.96 |
185.29 |
186.51 |
186.51 |
+0.265 (+0.14%)
|
1,116 |
| 23 Nov 2023 |
USD |
186.245 |
186.245 |
186.245 |
186.245 |
186.245 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
185.87 |
186.245 |
185.62 |
186.245 |
186.245 |
-0.465 (-0.25%)
|
2,522 |
| 21 Nov 2023 |
USD |
184.1 |
186.71 |
183.19 |
186.71 |
186.71 |
+2.93 (+1.59%)
|
503 |
| 20 Nov 2023 |
USD |
183.37 |
183.87 |
182.91 |
183.78 |
183.78 |
+1.52 (+0.83%)
|
178 |
| 17 Nov 2023 |
USD |
181.9818 |
182.26 |
181.21 |
182.26 |
182.26 |
+1.27 (+0.70%)
|
140 |
| 16 Nov 2023 |
USD |
180.7 |
181.9381 |
180.7 |
180.99 |
180.99 |
+0.423 (+0.23%)
|
13,396 |
| 15 Nov 2023 |
USD |
181.01 |
182.83 |
180.49 |
180.5673 |
180.5673 |
+0.427 (+0.24%)
|
5,396 |
| 14 Nov 2023 |
USD |
180.36 |
181.81 |
180.14 |
180.14 |
180.14 |
+2.9 (+1.64%)
|
2,500 |
| 13 Nov 2023 |
USD |
178.75 |
178.75 |
176.26 |
177.24 |
177.24 |
+1.14 (+0.65%)
|
56 |
| 10 Nov 2023 |
USD |
175.47 |
176.1 |
175.47 |
176.1 |
176.1 |
-1.49 (-0.84%)
|
155 |
| 9 Nov 2023 |
USD |
177.59 |
177.59 |
177.59 |
177.59 |
177.59 |
0.0 (0.0%)
|
0 |
| 8 Nov 2023 |
USD |
177.59 |
177.59 |
177.59 |
177.59 |
177.59 |
0.0 (0.0%)
|
0 |
| 7 Nov 2023 |
USD |
177.6533 |
177.6533 |
177.482 |
177.59 |
177.59 |
+1.66 (+0.94%)
|
423 |
| 6 Nov 2023 |
USD |
177.12 |
177.12 |
175.73 |
175.93 |
175.93 |
-2.41 (-1.35%)
|
13,130 |
| 3 Nov 2023 |
USD |
181.83 |
181.83 |
178.2303 |
178.34 |
178.34 |
-0.705 (-0.39%)
|
220 |
| 2 Nov 2023 |
USD |
166.46 |
179.045 |
165 |
179.045 |
179.045 |
+9.665 (+5.71%)
|
416 |
| 1 Nov 2023 |
USD |
170.3078 |
170.3078 |
169.38 |
169.38 |
169.38 |
-1.69 (-0.99%)
|
521 |
| 31 Oct 2023 |
USD |
171 |
171.15 |
170.104 |
171.07 |
171.07 |
+1.01 (+0.59%)
|
16 |
| 30 Oct 2023 |
USD |
167.4 |
170.06 |
167.4 |
170.06 |
170.06 |
+3.3 (+1.98%)
|
17 |
| 27 Oct 2023 |
USD |
166.94 |
168.6817 |
166.76 |
166.76 |
166.76 |
-3.2 (-1.88%)
|
226 |
| 26 Oct 2023 |
USD |
171.13 |
171.13 |
169.8 |
169.96 |
169.96 |
-2.271 (-1.32%)
|
37 |
| 25 Oct 2023 |
USD |
170.94 |
172.2308 |
170.7684 |
172.2308 |
172.2308 |
-0.619 (-0.36%)
|
153 |
