Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Broadridge Financial Solutions Llc (NY: BR )

230.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	229.29	230.31	227.20	230.24	943,602	+2.77(+1.22%)
Nov 21, 2024	226.70	228.69	224.96	227.47	974,932	+2.08(+0.92%)
Nov 20, 2024	224.85	226.03	222.01	225.39	457,418	+0.55(+0.24%)
Nov 19, 2024	225.49	226.87	223.98	224.84	382,859	-2.24(-0.99%)
Nov 18, 2024	227.26	229.34	226.84	227.08	418,127	-0.70(-0.31%)
Nov 15, 2024	227.13	229.64	225.94	227.78	583,318	+0.22(+0.10%)
Nov 14, 2024	228.81	229.19	226.34	227.56	562,297	-1.45(-0.63%)
Nov 13, 2024	226.34	230.00	226.34	229.01	434,857	+2.15(+0.95%)
Nov 12, 2024	226.94	228.75	225.98	226.86	500,298	+0.65(+0.29%)
Nov 11, 2024	226.00	228.06	225.15	226.21	536,477	+1.00(+0.44%)
Nov 08, 2024	221.57	226.16	221.57	225.21	466,059	+4.03(+1.82%)
Nov 07, 2024	220.14	222.15	218.37	221.18	433,941	+1.72(+0.78%)
Nov 06, 2024	225.18	225.29	216.31	219.46	753,772	+1.16(+0.53%)
Nov 05, 2024	208.59	218.49	208.19	218.30	651,496	+8.66(+4.13%)
Nov 04, 2024	210.77	211.45	209.12	209.64	653,950	-0.57(-0.27%)
Nov 01, 2024	211.22	212.62	209.82	210.21	525,249	-0.65(-0.31%)
Oct 31, 2024	211.30	212.53	209.52	210.86	610,917	-1.64(-0.77%)
Oct 30, 2024	214.57	215.55	212.32	212.50	456,528	-0.16(-0.08%)
Oct 29, 2024	213.58	215.24	212.64	212.66	447,020	-1.04(-0.49%)
Oct 28, 2024	215.13	216.11	212.91	213.70	378,459	-0.33(-0.15%)
Oct 25, 2024	217.53	217.55	212.66	214.03	271,084	-2.73(-1.26%)
Oct 24, 2024	216.10	217.79	214.79	216.76	454,938	+0.40(+0.18%)
Oct 23, 2024	216.75	218.44	215.64	216.36	230,635	-0.54(-0.25%)
Oct 22, 2024	218.00	218.41	216.27	216.90	323,373	-1.91(-0.87%)
Oct 21, 2024	218.10	219.39	217.25	218.81	421,905	-0.29(-0.13%)
Oct 18, 2024	218.72	219.41	217.65	219.10	288,573	+0.85(+0.39%)
Oct 17, 2024	219.92	220.46	217.28	218.25	408,966	-0.98(-0.45%)
Oct 16, 2024	221.16	222.80	218.97	219.23	412,163	-2.52(-1.14%)
Oct 15, 2024	222.28	224.32	220.70	221.75	411,215	+0.24(+0.11%)
Oct 14, 2024	221.00	222.53	220.30	221.51	334,100	+0.77(+0.35%)
Oct 11, 2024	217.63	222.80	217.63	220.74	591,262	+3.91(+1.80%)
Oct 10, 2024	218.56	219.25	216.17	216.83	419,367	-2.88(-1.31%)
Oct 09, 2024	217.87	220.82	217.51	219.71	364,058	+2.90(+1.34%)
Oct 08, 2024	216.07	217.42	214.91	216.81	636,602	+1.63(+0.76%)
Oct 07, 2024	213.57	215.89	213.20	215.18	389,822	-0.15(-0.07%)
Oct 04, 2024	215.36	216.15	213.12	215.33	341,320	+0.33(+0.15%)
Oct 03, 2024	213.22	215.17	212.37	215.00	393,220	+1.25(+0.58%)
Oct 02, 2024	213.62	215.82	212.09	213.75	499,244	-0.94(-0.44%)
Oct 01, 2024	215.05	215.56	212.28	214.69	556,194	-0.34(-0.16%)
Sep 30, 2024	211.60	215.26	211.60	215.03	725,205	+3.00(+1.41%)
Sep 27, 2024	212.27	214.29	210.97	212.03	613,692	+0.28(+0.13%)
Sep 26, 2024	208.91	212.09	208.41	211.75	757,545	+3.38(+1.62%)
Sep 25, 2024	211.43	211.43	208.14	208.37	356,192	-2.16(-1.03%)
Sep 24, 2024	210.17	211.36	208.89	210.53	320,483	-0.12(-0.06%)
Sep 23, 2024	208.98	210.71	208.28	210.65	382,853	+2.43(+1.17%)
Sep 20, 2024	208.39	209.20	207.21	208.22	1,172,574	-0.77(-0.37%)
Sep 19, 2024	210.53	210.57	207.28	208.99	913,688	+0.40(+0.19%)
Sep 18, 2024	211.10	212.69	208.48	208.59	532,953	-2.37(-1.12%)
Sep 17, 2024	211.73	213.27	210.47	210.96	374,002	-0.68(-0.32%)
Sep 16, 2024	212.61	214.22	210.64	211.64	292,854	-0.31(-0.15%)
Sep 13, 2024	210.70	212.24	210.40	211.95	366,452	+1.42(+0.67%)
Sep 12, 2024	210.10	211.69	208.58	210.53	384,839	+0.16(+0.08%)
Sep 11, 2024	211.85	212.05	207.15	210.37	520,463	-2.89(-1.35%)
Sep 10, 2024	210.44	213.59	209.41	213.26	772,201	+3.49(+1.66%)
Sep 09, 2024	207.27	210.71	207.27	209.77	457,276	+3.05(+1.47%)
Sep 06, 2024	209.43	210.11	206.09	206.72	634,952	-3.25(-1.55%)
Sep 05, 2024	211.19	211.74	207.96	209.97	702,889	-1.08(-0.51%)
Sep 04, 2024	210.56	211.48	209.30	211.06	757,709	+0.49(+0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Broadridge Financial Solutions Llc (NY: BR )

Historical Prices