Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Broadridge Financial Solutions Llc (NY: BR )

232.93 +0.71 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 231.88 234.11 230.88 232.93 483,593 +0.71(+0.31%)
Dec 03, 2024 233.82 234.60 229.94 232.22 432,042 -2.03(-0.87%)
Dec 02, 2024 236.23 236.23 233.06 234.25 334,807 -1.77(-0.75%)
Nov 29, 2024 236.04 236.94 234.87 236.02 253,044 +0.22(+0.09%)
Nov 27, 2024 236.64 237.74 235.55 235.80 361,709 -0.64(-0.27%)
Nov 26, 2024 234.17 236.50 232.55 236.44 655,800 +3.21(+1.38%)
Nov 25, 2024 231.69 234.45 229.95 233.23 815,534 +2.99(+1.30%)
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%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.