BR
Broadridge Financial Solutions Llc
$122.91
0.03 (0.02%)
BR Stock Quote Delayed 15 Minutes
| Historical Data for BR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 122.27 | 123.07 | 121.72 | 679,479 | 122.94 | -0.23 -0.19% |
| 05/22/19 | 123.61 | 124.72 | 123.05 | 778,014 | 123.17 | -0.72 -0.58% |
| 05/21/19 | 123.08 | 124.33 | 122.87 | 782,866 | 123.89 | 1.73 1.42% |
| 05/20/19 | 120.83 | 122.26 | 120.57 | 654,392 | 122.16 | 0.52 0.43% |
| 05/17/19 | 121.23 | 122.85 | 121.23 | 640,800 | 121.64 | -0.79 -0.65% |
| 05/16/19 | 121.09 | 123.46 | 121.09 | 908,060 | 122.43 | 1.78 1.48% |
| 05/15/19 | 118.09 | 121.01 | 117.93 | 946,718 | 120.65 | 1.94 1.63% |
| 05/14/19 | 117.94 | 119.64 | 117.47 | 1,052,383 | 118.71 | 1.41 1.20% |
| 05/13/19 | 117.23 | 118.32 | 116.84 | 1,389,887 | 117.30 | -1.90 -1.59% |
| 05/10/19 | 116.56 | 119.77 | 115.98 | 1,100,100 | 119.20 | 2.13 1.82% |
| 05/09/19 | 114.72 | 117.44 | 114.66 | 1,158,135 | 117.07 | 1.29 1.11% |
| 05/08/19 | 115.07 | 117.01 | 114.71 | 735,552 | 115.78 | 0.55 0.48% |
| 05/07/19 | 117.77 | 117.77 | 114.53 | 1,197,845 | 115.23 | -2.80 -2.37% |
| 05/06/19 | 115.84 | 118.23 | 115.27 | 954,423 | 118.03 | 0.26 0.22% |
| 05/03/19 | 117.76 | 117.93 | 117.08 | 685,100 | 117.77 | 0.77 0.66% |
| 05/02/19 | 116.76 | 118.28 | 116.32 | 690,663 | 117.00 | -0.06 -0.05% |
| 05/01/19 | 118.34 | 118.46 | 117.03 | 489,225 | 117.06 | -1.07 -0.91% |
| 04/30/19 | 118.08 | 118.65 | 116.82 | 815,559 | 118.13 | 0.36 0.31% |
| 04/29/19 | 118.00 | 118.09 | 117.50 | 648,062 | 117.77 | -0.16 -0.14% |
| 04/26/19 | 117.24 | 117.98 | 116.70 | 438,700 | 117.93 | 0.87 0.74% |
| 04/25/19 | 116.68 | 117.21 | 115.57 | 767,892 | 117.06 | 0.11 0.09% |
| 04/24/19 | 115.63 | 117.58 | 114.90 | 1,265,463 | 116.95 | 1.88 1.63% |
| 04/23/19 | 113.83 | 115.24 | 113.79 | 1,096,948 | 115.07 | 1.68 1.48% |
| 04/22/19 | 112.42 | 113.45 | 112.11 | 498,454 | 113.39 | 0.60 0.53% |
| 04/18/19 | 113.68 | 113.84 | 112.13 | 836,300 | 112.79 | -1.21 -1.06% |
| 04/17/19 | 113.66 | 115.07 | 112.95 | 2,418,684 | 114.00 | 0.75 0.66% |
| 04/16/19 | 112.56 | 113.28 | 112.40 | 1,770,428 | 113.25 | 0.80 0.71% |
| 04/15/19 | 111.45 | 112.47 | 111.18 | 982,480 | 112.45 | 0.96 0.86% |
| 04/12/19 | 110.88 | 111.53 | 110.21 | 652,700 | 111.49 | 1.19 1.08% |
| 04/11/19 | 109.76 | 110.34 | 109.18 | 957,688 | 110.30 | 0.80 0.73% |
| 04/10/19 | 109.16 | 109.87 | 108.96 | 559,479 | 109.50 | 0.27 0.25% |
| 04/09/19 | 108.48 | 109.39 | 108.43 | 1,063,519 | 109.23 | 0.01 0.01% |
| 04/08/19 | 109.05 | 109.44 | 108.26 | 1,081,114 | 109.22 | 0.05 0.05% |
| 04/05/19 | 107.53 | 109.29 | 107.04 | 1,594,700 | 109.17 | 1.83 1.70% |
| 04/04/19 | 107.44 | 108.23 | 106.56 | 898,206 | 107.34 | -0.26 -0.24% |
| 04/03/19 | 105.77 | 107.76 | 105.26 | 1,229,373 | 107.60 | 2.42 2.30% |
| 04/02/19 | 105.23 | 105.51 | 104.47 | 548,839 | 105.18 | 0.19 0.18% |
| 04/01/19 | 104.51 | 105.15 | 104.08 | 539,183 | 104.99 | 1.30 1.25% |
| 03/29/19 | 103.34 | 103.85 | 102.11 | 711,600 | 103.69 | 0.99 0.96% |
| 03/28/19 | 101.50 | 102.76 | 101.23 | 751,750 | 102.70 | 1.63 1.61% |
| 03/27/19 | 100.98 | 101.27 | 100.06 | 603,621 | 101.07 | 0.31 0.31% |
| 03/26/19 | 100.85 | 101.75 | 100.02 | 655,125 | 100.76 | 0.41 0.41% |
| 03/25/19 | 100.00 | 100.67 | 99.31 | 872,238 | 100.35 | -0.02 -0.02% |
| 03/22/19 | 102.48 | 102.72 | 100.16 | 865,200 | 100.37 | -2.41 -2.34% |
| 03/21/19 | 101.36 | 103.31 | 100.38 | 824,955 | 102.78 | 1.02 1.00% |
| 03/20/19 | 102.66 | 102.91 | 101.26 | 1,017,564 | 101.76 | -1.21 -1.18% |
| 03/19/19 | 103.31 | 104.09 | 102.81 | 787,669 | 102.97 | -0.36 -0.35% |
| 03/18/19 | 103.92 | 104.77 | 102.69 | 976,314 | 103.33 | -0.22 -0.21% |
| 03/15/19 | 103.66 | 104.49 | 103.24 | 1,503,800 | 103.55 | -0.06 -0.06% |
| 03/14/19 | 103.49 | 103.76 | 102.48 | 1,115,981 | 103.61 | 0.13 0.13% |
| 03/13/19 | 101.99 | 104.40 | 101.23 | 1,697,925 | 103.48 | 3.04 3.03% |
| 03/12/19 | 99.85 | 100.76 | 99.71 | 729,575 | 100.44 | 0.95 0.95% |
| 03/11/19 | 99.15 | 99.66 | 97.99 | 1,038,016 | 99.49 | 0.55 0.56% |
| 03/08/19 | 97.81 | 99.08 | 97.46 | 1,004,600 | 98.94 | 0.32 0.32% |
| 03/07/19 | 98.60 | 98.86 | 97.37 | 1,036,031 | 98.62 | -0.23 -0.23% |
| 03/06/19 | 99.55 | 100.15 | 98.78 | 860,271 | 98.85 | -0.65 -0.65% |
| 03/05/19 | 99.74 | 100.20 | 99.22 | 607,232 | 99.50 | -0.15 -0.15% |
| Download Data To Spreadsheet | ||||||
BR Stock Predictions, Articles, and Broadridge Financial Solutions Llc News
Best Stocks for 2018: Broadridge Keeps the Momentum Alive
BR stock has been posting big gains in the latest quarter, and Broadridge remains in the running for the 2018 best stocks contest.
Best Stocks for 2018: Broadridge Financial Solutions Continues to Grow
Broadridge is a pioneer in wedding finance and blockchain technology, and investors should see any pullback in BR stock as a buying opportunity.
How to Play Blockchain Without Getting Burned
It's important to be cautious about which companies you use to get into the infancy of blockchain and you could make plenty of profits.
Best Stocks 2018: Broadridge Financial Solutions, Inc. Beats the Market
So far, my pick for the Best Stocks for 2018 contest has bucked the market trend. While the S&P 500 is down 2%, BR stock is up 21%.
5 Relative Price Strength Stocks to Fetch Higher Returns
Want to try an out-of-the-box approach to earn handsome returns? Tap these stocks with explosive relative price strength. Compare Brokers...
Best Stocks for 2018: Broadridge Financial Solutions, Inc. Is the Blockchain Leader
This column is part of our Best Stocks for 2018 contest. Matt McCall's pick for the contest is Broadridge (BR) stock.
6 Cheap Dividend Growth Stocks for Long-Term Rewards
Stocks with a strong history of dividend growth year over year form a healthy portfolio with greater scope of capital appreciation.
5 IT Services Stocks to Buy Now
This week, 5 IT Services stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").
5 IT Services Stocks to Buy Now
5 IT Services stocks are moving up in their overall rating this week, according to the Portfolio Grader database. Every one of these is graded an "A" ("strong buy") or "B" overall ("buy").
7 Dividend Stocks Increasing Payouts – DOV ITW STI MCHP TSO BR ARES
Dover (DOV) and Illinois Tool Works (ITW) were among the seven notable dividend stocks increasing their dividends last week.
5 IT Services Stocks to Buy Now
The grades of 5 IT Services stocks are on the rise this week on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
5 IT Services Stocks to Buy Now
This week, 5 IT Services stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").
5 IT Services Stocks to Buy Now
The grades of 5 IT Services stocks are on the rise this week on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
30 Stocks With “Safe” Growing Dividends
Looking at dividend yields alone won't cut it for investors. Safety is a key for dividend stock players, and these 30 "safe" dividend stocks fit the bill
Hottest Financial Stocks Now – BFR ENV GGAL UVE
Financial stocks finished up 0.8% on Wall Street on Wednesday.
Hottest Financial Stocks Now – KYN CEM BR ENV
Financial stocks finished up 0.6% on Wall Street on Wednesday.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
