BR
Broadridge Financial Solutions, Inc.
NYQ
$144.87
+0.01
(+0.01%)
Pullback · -1.13σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $143.46 | $145.32 | $141.23 | $144.87 | 1.2M |
| 2026-06-11 | $145.60 | $147.13 | $144.19 | $144.86 | 1.3M |
| 2026-06-10 | $148.95 | $149.97 | $145.17 | $146.44 | 1.2M |
| 2026-06-09 | $150.15 | $151.15 | $146.58 | $150.04 | 0.9M |
| 2026-06-08 | $150.28 | $150.28 | $148.17 | $148.98 | 1.0M |
| 2026-06-05 | $155.50 | $156.06 | $151.25 | $151.34 | 1.3M |
| 2026-06-04 | $156.04 | $158.98 | $153.49 | $154.10 | 2.0M |
| 2026-06-03 | $153.06 | $153.79 | $150.63 | $152.59 | 1.6M |
| 2026-06-02 | $157.16 | $157.37 | $152.03 | $154.83 | 1.6M |
| 2026-06-01 | $155.05 | $160.00 | $155.05 | $159.96 | 1.3M |
| 2026-05-29 | $150.79 | $154.19 | $150.21 | $153.72 | 2.4M |
| 2026-05-28 | $146.88 | $150.71 | $146.11 | $149.72 | 1.3M |
| 2026-05-27 | $147.12 | $148.63 | $146.01 | $147.10 | 1.5M |
| 2026-05-26 | $148.66 | $149.01 | $146.81 | $146.95 | 2.2M |
| 2026-05-22 | $150.49 | $153.42 | $149.97 | $150.49 | 0.9M |
| 2026-05-21 | $147.62 | $150.39 | $146.01 | $150.02 | 1.1M |
| 2026-05-20 | $148.46 | $150.06 | $145.58 | $149.20 | 1.3M |
| 2026-05-19 | $152.63 | $153.16 | $148.22 | $149.43 | 1.5M |
| 2026-05-18 | $144.90 | $150.96 | $144.65 | $150.62 | 1.8M |
| 2026-05-15 | $145.72 | $147.82 | $144.53 | $145.62 | 2.5M |
| 2026-05-14 | $144.36 | $147.09 | $143.08 | $143.37 | 1.5M |
| 2026-05-13 | $147.34 | $147.96 | $139.79 | $143.93 | 2.3M |
| 2026-05-12 | $150.08 | $151.84 | $148.07 | $149.53 | 2.6M |
| 2026-05-11 | $148.28 | $150.52 | $146.63 | $149.13 | 1.8M |
| 2026-05-08 | $152.45 | $152.62 | $148.36 | $149.50 | 1.7M |
| 2026-05-07 | $152.92 | $156.16 | $151.00 | $152.89 | 1.8M |
| 2026-05-06 | $151.70 | $154.38 | $151.08 | $152.83 | 0.9M |
| 2026-05-05 | $153.38 | $153.38 | $149.72 | $152.14 | 0.9M |
| 2026-05-04 | $154.47 | $155.42 | $149.87 | $153.85 | 1.8M |
| 2026-05-01 | $157.74 | $159.22 | $151.91 | $155.25 | 1.2M |
| 2026-04-30 | $156.06 | $157.46 | $149.05 | $153.98 | 2.7M |
| 2026-04-29 | $160.00 | $161.32 | $158.52 | $160.75 | 1.0M |
| 2026-04-28 | $159.06 | $160.53 | $157.19 | $158.83 | 0.8M |
| 2026-04-27 | $155.27 | $159.17 | $155.10 | $156.36 | 0.9M |
| 2026-04-24 | $154.21 | $156.38 | $153.07 | $155.07 | 1.0M |
| 2026-04-23 | $158.23 | $158.64 | $153.06 | $155.95 | 1.2M |
| 2026-04-22 | $162.14 | $162.94 | $158.95 | $160.64 | 0.8M |
| 2026-04-21 | $161.51 | $165.13 | $160.56 | $161.87 | 1.1M |
| 2026-04-20 | $162.67 | $164.09 | $160.96 | $161.28 | 1.1M |
| 2026-04-17 | $163.68 | $165.18 | $160.37 | $162.92 | 1.2M |
| 2026-04-16 | $162.06 | $164.61 | $161.65 | $162.42 | 1.2M |
| 2026-04-15 | $159.28 | $163.64 | $159.27 | $160.83 | 1.0M |
| 2026-04-14 | $157.83 | $159.86 | $156.78 | $158.61 | 1.2M |
| 2026-04-13 | $151.65 | $157.83 | $150.50 | $157.36 | 1.2M |
| 2026-04-10 | $153.73 | $154.32 | $150.10 | $151.12 | 1.2M |
| 2026-04-09 | $159.56 | $160.21 | $154.25 | $154.79 | 1.7M |
| 2026-04-08 | $162.93 | $163.94 | $160.12 | $160.97 | 1.3M |
| 2026-04-07 | $161.73 | $162.48 | $159.09 | $159.90 | 1.5M |
| 2026-04-06 | $160.58 | $162.86 | $159.35 | $162.48 | 1.0M |
| 2026-04-02 | $161.23 | $165.34 | $158.92 | $160.93 | 1.9M |
| 2026-04-01 | $162.41 | $162.41 | $155.54 | $159.98 | 2.5M |
| 2026-03-31 | $165.30 | $165.30 | $160.92 | $162.48 | 2.1M |
| 2026-03-30 | $158.86 | $164.35 | $158.33 | $163.44 | 2.3M |
| 2026-03-27 | $159.43 | $159.96 | $156.94 | $157.42 | 1.8M |
| 2026-03-26 | $163.05 | $165.90 | $159.57 | $159.83 | 1.5M |
| 2026-03-25 | $166.87 | $167.19 | $160.89 | $163.36 | 1.2M |
| 2026-03-24 | $170.13 | $170.13 | $159.06 | $164.63 | 2.1M |
| 2026-03-23 | $176.14 | $176.14 | $169.90 | $170.84 | 2.6M |
| 2026-03-20 | $173.96 | $176.46 | $172.95 | $174.36 | 6.2M |
| 2026-03-19 | $174.88 | $179.30 | $173.92 | $174.38 | 1.3M |
| 2026-03-18 | $176.93 | $179.47 | $174.70 | $174.94 | 1.1M |
| 2026-03-17 | $179.67 | $182.50 | $177.36 | $178.19 | 1.1M |
| 2026-03-16 | $177.31 | $179.26 | $176.77 | $178.59 | 1.7M |
| 2026-03-13 | $178.76 | $179.71 | $177.22 | $178.32 | 1.8M |
| 2026-03-12 | $184.09 | $186.22 | $177.28 | $177.39 | 1.5M |
| 2026-03-11 | $186.67 | $189.78 | $180.69 | $183.12 | 1.3M |
| 2026-03-10 | $190.87 | $190.87 | $184.14 | $186.63 | 1.7M |
| 2026-03-09 | $193.80 | $194.59 | $187.89 | $189.01 | 2.5M |
| 2026-03-06 | $190.55 | $197.38 | $189.00 | $196.88 | 1.7M |
| 2026-03-05 | $187.78 | $192.26 | $187.12 | $190.89 | 1.1M |
| 2026-03-04 | $185.69 | $190.69 | $185.69 | $188.74 | 0.9M |
| 2026-03-03 | $184.18 | $188.99 | $183.57 | $187.51 | 1.2M |
| 2026-03-02 | $182.61 | $187.81 | $182.61 | $186.50 | 0.9M |
| 2026-02-27 | $181.80 | $186.00 | $180.29 | $185.87 | 1.8M |
| 2026-02-26 | $179.60 | $184.82 | $179.58 | $183.26 | 1.2M |
| 2026-02-25 | $177.44 | $179.10 | $175.87 | $177.32 | 1.3M |
| 2026-02-24 | $175.73 | $179.94 | $175.50 | $177.78 | 1.0M |
| 2026-02-23 | $176.86 | $177.28 | $173.40 | $175.73 | 1.4M |
| 2026-02-20 | $176.25 | $178.20 | $174.41 | $177.02 | 1.1M |
| 2026-02-19 | $176.84 | $178.66 | $175.31 | $176.21 | 1.1M |
| 2026-02-18 | $174.57 | $178.24 | $174.57 | $178.12 | 1.4M |
| 2026-02-17 | $174.63 | $176.54 | $171.41 | $174.13 | 1.6M |
| 2026-02-13 | $171.19 | $174.62 | $169.78 | $173.70 | 1.8M |
| 2026-02-12 | $166.81 | $170.77 | $163.71 | $170.47 | 2.3M |
| 2026-02-11 | $171.37 | $172.51 | $165.96 | $167.55 | 2.4M |
| 2026-02-10 | $180.47 | $180.47 | $171.24 | $172.51 | 2.5M |
| 2026-02-09 | $181.35 | $182.93 | $175.86 | $181.05 | 2.4M |
| 2026-02-06 | $193.79 | $195.97 | $181.09 | $181.91 | 1.9M |
| 2026-02-05 | $192.02 | $195.65 | $190.43 | $193.54 | 1.8M |
| 2026-02-04 | $189.73 | $190.65 | $184.01 | $190.12 | 2.0M |
| 2026-02-03 | $200.07 | $201.62 | $183.30 | $185.95 | 2.6M |
| 2026-02-02 | $197.56 | $200.38 | $196.00 | $198.34 | 1.6M |
| 2026-01-30 | $196.44 | $198.16 | $195.01 | $197.11 | 0.9M |
| 2026-01-29 | $203.58 | $205.00 | $193.06 | $195.96 | 1.9M |
| 2026-01-28 | $205.98 | $207.77 | $203.89 | $204.89 | 0.8M |
| 2026-01-27 | $207.51 | $207.51 | $205.06 | $206.42 | 0.7M |
| 2026-01-26 | $207.81 | $209.23 | $206.70 | $208.87 | 0.5M |
| 2026-01-23 | $207.69 | $209.12 | $204.61 | $207.54 | 0.8M |
| 2026-01-22 | $207.68 | $211.37 | $207.30 | $209.79 | 1.0M |
| 2026-01-21 | $209.86 | $211.80 | $204.93 | $206.85 | 1.3M |
| 2026-01-20 | $216.46 | $217.99 | $208.67 | $209.28 | 1.0M |
| 2026-01-16 | $218.53 | $220.01 | $216.65 | $218.64 | 0.7M |
| 2026-01-15 | $221.71 | $221.90 | $218.55 | $219.36 | 1.0M |
| 2026-01-14 | $220.66 | $222.20 | $219.02 | $220.96 | 0.7M |
| 2026-01-13 | $222.39 | $222.88 | $220.06 | $221.21 | 0.7M |
| 2026-01-12 | $222.93 | $224.51 | $220.72 | $223.02 | 0.6M |
| 2026-01-09 | $222.79 | $224.34 | $221.96 | $223.36 | 0.7M |
| 2026-01-08 | $220.10 | $223.67 | $219.46 | $222.91 | 0.5M |
| 2026-01-07 | $222.36 | $223.29 | $218.33 | $219.47 | 0.6M |
| 2026-01-06 | $221.53 | $223.43 | $219.33 | $221.70 | 0.6M |
| 2026-01-05 | $219.46 | $224.01 | $218.64 | $222.82 | 0.7M |
| 2026-01-02 | $223.17 | $224.40 | $219.23 | $220.47 | 0.5M |
| 2025-12-31 | $224.97 | $225.36 | $223.04 | $223.17 | 0.3M |
| 2025-12-30 | $226.37 | $227.08 | $225.09 | $225.24 | 0.3M |
| 2025-12-29 | $228.41 | $229.77 | $227.02 | $227.38 | 0.3M |
| 2025-12-26 | $228.56 | $228.84 | $227.46 | $228.19 | 0.2M |
| 2025-12-24 | $226.30 | $228.84 | $226.30 | $228.38 | 0.1M |
| 2025-12-23 | $228.26 | $228.31 | $226.31 | $227.36 | 0.4M |
| 2025-12-22 | $226.17 | $228.71 | $225.81 | $228.22 | 0.5M |
| 2025-12-19 | $226.05 | $227.92 | $224.75 | $225.96 | 2.4M |
| 2025-12-18 | $230.21 | $230.92 | $225.57 | $226.61 | 0.8M |
| 2025-12-17 | $227.33 | $231.44 | $227.19 | $228.77 | 1.1M |
| 2025-12-16 | $230.33 | $230.81 | $227.25 | $227.47 | 0.8M |
| 2025-12-15 | $230.16 | $231.12 | $226.90 | $229.23 | 0.6M |