Broadridge Financial Solutions Inc.Common Stockのデータ

Broadridge Financial Solutions Inc.Common Stockの基本情報

名前 Broadridge Financial Solutions Inc.Common Stock
ティッカー BR
国 United States
上場年 nan
セクター Miscellaneous

Broadridge Financial Solutions Inc.Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 148.78 145.59 148.25 146.24 710100.0 146.24
2021-02-12 148.2 144.58 144.58 148.07 767800.0 148.07
2021-02-11 145.72 144.39 144.7 145.35 502100.0 145.35
2021-02-10 144.74 141.99 142.27 144.38 624400.0 144.38
2021-02-09 142.67 141.03 142.32 141.67 637100.0 141.67
2021-02-08 144.92 142.4 144.66 143.09 599800.0 143.09
2021-02-05 145.44 143.59 144.2 144.13 741600.0 144.13
2021-02-04 145.29 142.13 144.65 143.17 1024300.0 143.17
2021-02-03 148.25 144.54 147.83 144.55 486300.0 144.55
2021-02-02 147.49 143.58 147.49 146.5 696400.0 146.5
2021-02-01 146.4 142.06 142.59 146.07 704000.0 146.07
2021-01-29 144.38 141.28 144.28 141.31 705200.0 141.31
2021-01-28 146.99 143.49 145.34 144.83 674600.0 144.83
2021-01-27 150.58 143.59 150.17 143.63 1352100.0 143.63
2021-01-26 152.42 149.85 151.4 151.79 549900.0 151.79
2021-01-25 150.71 148.23 148.92 150.67 725500.0 150.67
2021-01-22 151.01 148.79 150.47 148.94 852100.0 148.94
2021-01-21 153.61 150.76 152.3 151.1 505200.0 151.1
2021-01-20 152.63 150.55 152.53 152.49 413100.0 152.49
2021-01-19 152.91 151.07 152.47 151.56 384700.0 151.56
2021-01-15 154.09 150.86 153.04 151.57 691600.0 151.57
2021-01-14 155.02 153.37 154.41 153.57 458700.0 153.57
2021-01-13 156.07 153.36 155.09 154.22 689500.0 154.22
2021-01-12 155.51 154.15 154.37 154.76 512300.0 154.76
2021-01-11 155.72 154.1 154.87 155.01 447300.0 155.01
2021-01-08 158.1 154.69 156.02 156.21 578500.0 156.21
2021-01-07 158.36 155.11 155.88 155.62 978300.0 155.62
2021-01-06 156.09 151.41 153.0 155.78 762400.0 155.78
2021-01-05 152.48 149.42 150.76 151.72 723500.0 151.72
2021-01-04 154.41 149.51 153.45 151.51 641900.0 151.51
2020-12-31 153.4 151.23 152.43 153.2 275000.0 153.2
2020-12-30 152.51 151.5 152.14 152.11 319200.0 152.11
2020-12-29 153.62 150.76 153.21 151.37 524600.0 151.37
2020-12-28 152.51 150.31 151.24 152.06 463600.0 152.06
2020-12-24 150.02 147.58 148.23 150.01 162000.0 150.01
2020-12-23 148.98 147.4 148.81 147.41 454300.0 147.41
2020-12-22 149.92 148.21 149.6 148.48 587800.0 148.48
2020-12-21 152.74 148.55 151.69 149.36 495500.0 149.36
2020-12-18 154.22 150.23 151.06 153.88 1263800.0 153.88
2020-12-17 150.92 148.0 148.3 150.83 714600.0 150.83
2020-12-16 148.35 145.88 147.72 146.81 654700.0 146.81
2020-12-15 148.07 145.85 146.62 147.41 637600.0 147.41
2020-12-14 148.97 145.6 147.33 146.1 751200.0 146.1
2020-12-11 147.76 145.66 145.88 147.63 677900.0 147.06
2020-12-10 148.54 145.34 147.27 146.22 923300.0 145.65
2020-12-09 148.56 146.52 147.75 148.31 554900.0 147.73
2020-12-08 147.84 145.51 145.98 147.23 442900.0 146.66
2020-12-07 149.67 145.1 148.72 146.15 798600.0 145.58
2020-12-04 149.23 147.55 148.32 149.22 454000.0 148.64
2020-12-03 148.99 146.61 146.61 148.01 346000.0 147.43
2020-12-02 149.28 146.64 148.4 147.23 539900.0 146.66
2020-12-01 149.33 146.18 148.5 148.45 590300.0 147.87
2020-11-30 148.02 144.75 147.79 146.88 812100.0 146.31
2020-11-27 147.48 145.08 146.96 147.4 188100.0 146.83
2020-11-25 147.73 145.08 147.73 146.27 378900.0 145.7
2020-11-24 148.52 146.13 148.46 146.94 416900.0 146.37
2020-11-23 147.8 144.57 145.17 147.58 334200.0 147.01
2020-11-20 146.87 144.7 146.87 144.92 431400.0 144.36
2020-11-19 146.81 143.44 145.05 146.6 426600.0 146.03
2020-11-18 147.55 145.62 146.95 145.77 378400.0 145.2
2020-11-17 148.55 146.75 147.96 147.28 294400.0 146.71
2020-11-16 148.65 146.38 147.3 148.51 466200.0 147.93
2020-11-13 147.52 145.32 147.08 146.69 268300.0 146.12
2020-11-12 148.56 144.66 148.54 145.55 391100.0 144.98
2020-11-11 149.87 147.24 147.43 148.83 285500.0 148.25
2020-11-10 147.72 144.71 146.86 146.25 523800.0 145.68
2020-11-09 153.34 146.53 151.2 146.88 567600.0 146.31
2020-11-06 147.08 143.83 144.61 146.59 337800.0 146.02
2020-11-05 147.99 143.96 147.24 144.68 509600.0 144.12
2020-11-04 147.29 144.43 145.16 144.84 451000.0 144.28
2020-11-03 145.96 141.42 142.13 143.66 463000.0 143.1
2020-11-02 141.52 138.34 138.34 140.77 643700.0 140.22
2020-10-30 141.93 136.13 136.61 137.6 1020200.0 137.06
2020-10-29 139.45 134.84 135.21 138.12 560900.0 137.58
2020-10-28 138.27 134.68 137.92 135.48 617800.0 134.95
2020-10-27 142.98 139.91 142.14 139.99 299200.0 139.44
2020-10-26 144.94 140.92 144.05 142.18 306400.0 141.63
2020-10-23 146.04 144.65 145.59 145.73 363100.0 145.16
2020-10-22 145.23 142.75 144.0 144.78 281400.0 144.22
2020-10-21 145.11 143.67 143.84 144.51 374700.0 143.95
2020-10-20 144.11 142.04 142.3 143.49 335200.0 142.93
2020-10-19 144.41 141.43 143.61 141.79 372400.0 141.24
2020-10-16 145.14 143.17 143.72 143.34 381600.0 142.78
2020-10-15 143.79 140.33 140.7 143.27 419200.0 142.71
2020-10-14 142.75 141.46 142.04 141.7 307000.0 141.15
2020-10-13 143.79 141.22 142.6 142.08 480500.0 141.53
2020-10-12 143.2 140.98 142.15 142.65 445500.0 142.09
2020-10-09 141.42 139.19 139.73 140.84 271700.0 140.29
2020-10-08 139.91 137.81 138.72 139.05 301000.0 138.51
2020-10-07 137.82 135.32 136.59 137.51 417600.0 136.97
2020-10-06 138.68 135.56 136.2 135.75 540200.0 135.22
2020-10-05 136.42 133.46 134.22 136.31 505200.0 135.78
2020-10-02 133.88 131.23 131.7 133.41 496700.0 132.89
2020-10-01 135.4 132.6 133.41 133.94 737100.0 133.42
2020-09-30 132.85 130.85 131.92 132.0 789900.0 131.49
2020-09-29 133.14 131.36 132.1 131.72 224200.0 131.21
2020-09-28 133.29 131.38 131.8 132.0 528700.0 131.49
2020-09-25 130.57 126.77 127.21 130.4 399200.0 129.89
2020-09-24 128.94 126.99 128.61 127.85 591100.0 127.35
2020-09-23 132.23 128.64 131.99 128.88 315000.0 128.38
2020-09-22 132.09 129.97 131.48 132.04 377100.0 131.53
2020-09-21 131.27 128.53 130.13 130.91 575500.0 130.4
2020-09-18 133.98 131.17 133.41 131.51 906800.0 131.0
2020-09-17 133.93 131.92 133.93 133.48 592300.0 132.96
2020-09-16 137.64 135.0 136.51 135.06 492200.0 134.53
2020-09-15 137.33 135.05 136.63 135.63 504700.0 135.1
2020-09-14 136.89 135.19 135.19 136.03 407300.0 135.5
2020-09-11 135.6 133.27 134.92 134.43 317100.0 133.33
2020-09-10 138.17 133.52 136.95 133.88 447500.0 132.79
2020-09-09 137.57 133.37 133.95 136.38 463500.0 135.27
2020-09-08 135.46 132.01 133.67 132.34 583200.0 131.26
2020-09-04 138.97 133.53 138.97 135.41 402800.0 134.31
2020-09-03 142.51 137.28 142.39 138.31 510100.0 137.18
2020-09-02 143.74 139.49 139.73 143.13 434400.0 141.96
2020-09-01 139.48 137.26 137.47 139.35 373600.0 138.21
2020-08-31 138.53 137.32 138.38 137.4 510500.0 136.28
2020-08-28 139.59 137.98 139.23 138.47 267900.0 137.34
2020-08-27 140.4 138.1 139.98 138.81 333100.0 137.68
2020-08-26 139.15 137.53 138.46 139.02 513800.0 137.89
2020-08-25 139.39 137.37 138.97 138.27 382400.0 137.14
2020-08-24 138.82 136.92 138.1 138.37 383100.0 137.24
2020-08-21 137.59 136.46 137.59 136.87 378000.0 135.75
2020-08-20 138.02 136.8 136.8 137.3 304200.0 136.18
2020-08-19 139.94 136.99 139.55 137.3 780800.0 136.18
2020-08-18 139.83 138.48 138.48 139.24 362400.0 138.1
2020-08-17 140.32 137.68 139.72 138.14 572700.0 137.01
2020-08-14 140.03 138.47 138.98 138.88 280500.0 137.75
2020-08-13 140.25 138.13 138.36 138.84 655400.0 137.71
2020-08-12 142.37 138.89 141.7 139.12 837400.0 137.99
2020-08-11 144.5 138.74 138.83 142.11 1131400.0 140.95
2020-08-10 137.05 135.3 135.74 136.6 721200.0 135.49
2020-08-07 136.16 134.3 134.84 135.25 768200.0 134.15
2020-08-06 136.06 134.18 134.95 135.36 484000.0 134.26
2020-08-05 137.84 134.54 137.22 135.01 507000.0 133.91
2020-08-04 137.34 135.76 136.58 137.28 518100.0 136.16
2020-08-03 137.42 135.01 135.28 137.04 481900.0 135.92
2020-07-31 134.41 132.71 133.81 134.34 640800.0 133.24
2020-07-30 134.18 132.31 132.55 133.89 419900.0 132.8
2020-07-29 134.28 132.16 132.95 134.01 387300.0 132.92
2020-07-28 134.07 131.85 133.41 132.55 409300.0 131.47
2020-07-27 134.04 130.64 131.59 133.81 429600.0 132.72
2020-07-24 131.32 128.62 130.59 131.28 449100.0 130.21
2020-07-23 133.34 129.3 131.93 129.71 382500.0 128.65
2020-07-22 131.7 129.55 129.72 131.29 446200.0 130.22
2020-07-21 131.39 129.14 129.97 129.95 484300.0 128.89
2020-07-20 129.84 128.33 128.72 129.32 443700.0 128.27
2020-07-17 129.43 128.0 128.28 129.1 434500.0 128.05
2020-07-16 128.39 127.12 128.26 127.46 438000.0 126.42
2020-07-15 129.47 127.31 127.59 128.75 504300.0 127.7
2020-07-14 126.81 123.87 124.81 126.78 366900.0 125.75
2020-07-13 127.47 124.64 126.93 125.12 480400.0 124.1
2020-07-10 127.94 124.83 127.72 126.06 655600.0 125.03
2020-07-09 129.05 126.17 127.47 127.57 694600.0 126.53
2020-07-08 129.01 127.46 127.94 128.59 393200.0 127.54
2020-07-07 129.65 126.98 128.2 127.11 377400.0 126.07
2020-07-06 130.32 128.01 130.0 128.69 462800.0 127.64
2020-07-02 129.85 127.63 127.82 128.22 573800.0 127.17
2020-07-01 128.62 125.48 126.39 127.27 539600.0 126.23
2020-06-30 126.65 124.7 125.52 126.19 769200.0 125.16
2020-06-29 125.81 122.77 125.05 125.77 608600.0 124.74
2020-06-26 126.95 124.36 124.65 124.64 1542000.0 123.62
2020-06-25 125.02 121.05 122.49 124.79 635900.0 123.77
2020-06-24 124.26 122.44 123.96 122.7 528200.0 121.7
2020-06-23 126.94 124.45 125.76 124.65 455400.0 123.63
2020-06-22 126.08 123.18 123.28 124.71 500900.0 123.69
2020-06-19 128.03 123.27 127.84 123.33 970200.0 122.32
2020-06-18 126.57 125.04 125.43 125.94 463200.0 124.91
2020-06-17 126.61 125.05 125.09 126.11 651500.0 125.08
2020-06-16 126.5 124.25 125.0 125.11 939000.0 124.09
2020-06-15 122.5 119.4 119.57 122.4 1163700.0 121.4
2020-06-12 122.38 118.36 120.83 121.63 1488600.0 120.64
2020-06-11 119.55 117.2 119.14 118.93 1574100.0 117.96
2020-06-10 124.06 121.01 124.01 121.78 830600.0 120.25
2020-06-09 127.45 123.28 127.12 123.51 647900.0 121.96
2020-06-08 127.53 125.1 125.77 127.49 514000.0 125.89
2020-06-05 127.86 124.85 125.14 126.67 596000.0 125.08
2020-06-04 124.44 122.95 123.6 124.0 515800.0 122.44
2020-06-03 124.71 123.43 123.62 124.3 361800.0 122.74
2020-06-02 123.31 121.78 123.28 123.28 594500.0 121.73
2020-06-01 122.81 120.11 121.12 122.23 428300.0 120.7
2020-05-29 121.53 118.08 119.44 121.1 773800.0 119.58
2020-05-28 120.53 117.13 117.19 119.26 546200.0 117.76
2020-05-27 118.85 116.02 118.07 116.7 1119400.0 115.23
2020-05-26 119.87 116.76 119.4 117.12 680100.0 115.65
2020-05-22 117.98 116.22 117.81 116.81 553900.0 115.34
2020-05-21 120.61 117.68 120.61 117.79 514600.0 116.31
2020-05-20 122.74 120.5 120.73 120.96 452300.0 119.44
2020-05-19 121.37 119.01 119.01 119.57 571400.0 118.07
2020-05-18 120.39 118.09 118.58 119.44 602800.0 117.94
2020-05-15 116.29 112.98 112.98 115.55 1776600.0 114.1
2020-05-14 114.93 110.74 113.32 114.87 801400.0 113.43
2020-05-13 118.56 112.62 117.94 114.11 886000.0 112.68
2020-05-12 120.44 117.85 119.23 117.85 885400.0 116.37
2020-05-11 119.74 115.59 116.16 119.26 710200.0 117.76
2020-05-08 119.19 115.62 119.0 116.81 888200.0 115.34
2020-05-07 118.5 116.15 117.51 116.69 797300.0 115.23
2020-05-06 116.85 114.6 115.42 116.0 573500.0 114.54
2020-05-05 116.1 114.66 115.07 115.35 598400.0 113.9
2020-05-04 114.06 111.75 112.35 113.85 544900.0 112.42
2020-05-01 114.72 111.87 114.2 113.06 503500.0 111.64
2020-04-30 116.57 114.34 114.8 116.0 481100.0 114.54
2020-04-29 116.99 113.75 113.91 115.52 614800.0 114.07
2020-04-28 116.59 112.28 115.61 112.47 863600.0 111.06
2020-04-27 114.62 112.3 112.31 114.34 535500.0 112.9
2020-04-24 111.6 109.49 110.78 111.44 698200.0 110.04
2020-04-23 111.19 108.91 110.0 110.25 814200.0 108.87
2020-04-22 110.52 108.03 109.1 109.41 566700.0 108.04
2020-04-21 108.69 105.39 108.43 107.36 740500.0 106.01
2020-04-20 110.62 107.97 108.7 109.79 619000.0 108.41
2020-04-17 110.14 108.51 109.01 109.94 707400.0 108.56
2020-04-16 108.74 105.25 107.24 107.05 953300.0 105.71
2020-04-15 107.69 104.95 105.55 106.57 1016900.0 105.23
2020-04-14 107.19 102.98 105.0 106.95 952800.0 105.61
2020-04-13 105.9 101.32 105.27 102.59 502300.0 101.3
2020-04-09 106.37 101.4 102.53 105.91 1271400.0 104.58
2020-04-08 103.34 99.58 101.41 102.1 956900.0 100.82
2020-04-07 103.51 99.43 101.06 100.76 941800.0 99.5
2020-04-06 99.31 95.55 96.63 98.61 1126200.0 97.37
2020-04-03 94.46 91.12 91.36 92.39 561700.0 91.23
2020-04-02 93.94 90.38 90.4 92.1 784000.0 90.94
2020-04-01 93.0 90.08 91.77 91.32 1123000.0 90.17
2020-03-31 97.26 93.63 95.55 94.83 1001300.0 93.64
2020-03-30 97.38 90.58 92.31 96.94 1036000.0 95.72
2020-03-27 95.0 91.31 94.9 91.57 947400.0 90.42
2020-03-26 97.8 93.47 94.92 96.93 1308600.0 95.71
2020-03-25 96.35 88.89 94.17 93.94 1898900.0 92.76
2020-03-24 94.88 87.0 87.84 94.83 871000.0 93.64
2020-03-23 89.86 81.9 89.86 84.26 1246800.0 83.2
2020-03-20 97.68 89.81 93.84 90.77 1151600.0 89.63
2020-03-19 100.28 92.54 100.08 93.44 1332800.0 92.27
2020-03-18 104.77 95.79 99.52 100.9 1522600.0 99.63
2020-03-17 107.14 97.63 101.61 104.82 2142600.0 103.5
2020-03-16 103.43 91.4 92.34 99.63 1554600.0 98.38
2020-03-13 103.74 95.12 99.61 103.68 1887900.0 102.38
2020-03-12 99.1 90.46 90.99 95.71 2707100.0 94.51
2020-03-11 98.81 95.34 96.9 97.67 1616400.0 95.91
2020-03-10 100.24 93.8 94.61 99.49 1905000.0 97.7
2020-03-09 95.73 91.24 93.71 91.52 1241700.0 89.87
2020-03-06 100.99 95.55 98.08 100.36 1281900.0 98.55
2020-03-05 104.28 99.69 103.56 101.39 1098500.0 99.56
2020-03-04 106.21 103.05 104.51 106.15 1175700.0 104.24
2020-03-03 106.72 102.14 106.51 102.52 2486900.0 100.67
2020-03-02 107.22 103.59 105.51 106.25 2429100.0 104.34
2020-02-28 108.09 102.91 106.06 104.36 3048500.0 102.48
2020-02-27 111.76 107.69 110.29 107.69 1324400.0 105.75
2020-02-26 115.37 112.51 113.93 112.54 1675800.0 110.51
2020-02-25 117.64 112.32 116.77 112.45 826100.0 110.42
2020-02-24 117.87 115.55 116.36 116.44 565300.0 114.34
2020-02-21 121.12 119.11 121.12 119.61 577600.0 117.46
2020-02-20 122.77 118.06 122.77 121.38 1505500.0 119.19
2020-02-19 123.61 122.06 123.32 122.88 554900.0 120.67
2020-02-18 122.67 121.69 122.09 122.51 637700.0 120.3