La bourse ferme dans 5 h 29 min

Broadridge Financial Solutions, Inc. (BR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
192,98-0,47 (-0,24 %)
À la clôture : 04:00PM EDT
192,00 -0,98 (-0,51 %)
Échanges après Bourse : 04:04PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 2024194,14195,48192,60192,98192,98391 900
17 avr. 2024194,99194,99192,31193,45193,45421 200
16 avr. 2024195,62196,36193,44193,61193,61500 500
15 avr. 2024200,72201,11195,36195,67195,67332 400
12 avr. 2024199,17200,07197,65198,83198,83400 100
11 avr. 2024204,27204,90200,67200,75200,75434 100
10 avr. 2024204,68204,81202,77203,57203,57414 300
09 avr. 2024206,12207,55204,95207,24207,24576 900
08 avr. 2024202,86205,19202,63204,87204,87588 000
05 avr. 2024199,00203,55199,00202,75202,75471 800
04 avr. 2024201,10202,82198,53198,59198,59301 000
03 avr. 2024202,00202,03198,72199,48199,48465 400
02 avr. 2024202,05203,02201,05202,58202,58317 800
01 avr. 2024204,26204,48203,01203,23203,23188 200
28 mars 2024204,43205,61204,04204,86204,86368 200
27 mars 2024203,25203,98201,94203,84203,84362 100
26 mars 2024202,27202,93200,82201,71201,71327 000
25 mars 2024203,50203,79202,01202,34202,34312 300
22 mars 2024206,15206,15202,76203,51203,51325 700
21 mars 2024204,59206,60203,87206,05206,05340 100
20 mars 2024202,50204,27202,50204,16204,16323 200
19 mars 2024199,85202,36199,72202,25202,25363 900
18 mars 2024200,90201,20199,26199,48199,48463 000
15 mars 2024197,95200,31197,95200,20200,20856 900
14 mars 2024202,49203,12198,78199,73199,73355 100
14 mars 20240.8 Dividende
13 mars 2024204,13204,95202,58202,98202,18349 600
12 mars 2024202,17204,94201,62204,01203,21362 300
11 mars 2024203,06203,70201,16202,36201,56296 700
08 mars 2024204,91205,64202,75203,55202,75446 900
07 mars 2024204,38205,93203,58204,90204,09519 400
06 mars 2024202,52204,79201,65203,02202,22465 500
05 mars 2024205,28205,28199,76201,20200,41416 700
04 mars 2024203,23205,62203,23205,56204,75461 000
01 mars 2024203,11203,93201,73203,74202,94442 400
29 févr. 2024201,58204,12201,57203,58202,781 120 600
28 févr. 2024200,20202,56199,30201,45200,66314 300
27 févr. 2024200,95201,29198,84200,01199,22354 400
26 févr. 2024201,24202,42200,72201,40200,61362 100
23 févr. 2024200,90201,93199,89201,49200,70325 200
22 févr. 2024197,93200,06197,93199,84199,05490 400
21 févr. 2024195,43196,76194,42196,58195,81538 300
20 févr. 2024197,67197,67194,66195,16194,39527 200
16 févr. 2024197,90199,23196,95197,92197,141 212 800
15 févr. 2024196,70198,60196,50198,30197,52721 500
14 févr. 2024194,66196,95194,47196,47195,701 092 500
13 févr. 2024195,58195,75192,60193,56192,80530 900
12 févr. 2024199,45199,56197,59197,63196,85554 800
09 févr. 2024199,03199,86198,50198,98198,20622 500
08 févr. 2024199,79200,00198,15199,00198,22583 500
07 févr. 2024199,24200,12197,23198,25197,47863 200
06 févr. 2024198,43199,25196,81198,85198,07593 500
05 févr. 2024200,82201,04196,09198,23197,45840 500
02 févr. 2024201,03202,27197,86201,74200,94713 700
01 févr. 2024202,92203,34191,87201,63200,841 169 000
31 janv. 2024209,24209,24203,91204,20203,401 191 800
30 janv. 2024208,00210,24208,00208,96208,141 146 000
29 janv. 2024207,25208,52206,85208,16207,341 036 200
26 janv. 2024208,02209,61207,53207,88207,06690 400
25 janv. 2024206,51208,48206,51208,25207,43539 600
24 janv. 2024206,56207,78205,48206,07205,26443 600
23 janv. 2024206,36207,42205,65206,32205,51343 000
22 janv. 2024205,31206,89205,31206,38205,57367 400
19 janv. 2024201,89205,01201,15204,89204,08442 600
18 janv. 2024202,08203,18200,30201,23200,44450 100
17 janv. 2024202,54204,80201,32201,95201,15402 800
16 janv. 2024200,78202,79200,04202,16201,36422 600
12 janv. 2024202,11202,66200,71202,60201,80300 200
11 janv. 2024202,42202,51200,03201,21200,42426 700
10 janv. 2024200,53202,02199,08201,97201,17304 800
09 janv. 2024198,82200,28198,20200,00199,21370 700
08 janv. 2024197,23200,04196,16200,00199,21497 700
05 janv. 2024196,78198,28195,90196,35195,58515 200
04 janv. 2024197,69199,59197,03197,09196,31366 700
03 janv. 2024199,52199,74197,10197,12196,34399 800
02 janv. 2024204,35204,96199,00199,89199,10616 300
29 déc. 2023205,81206,79204,87205,75204,94441 100
28 déc. 2023204,98207,29204,26205,83205,02535 500
27 déc. 2023202,19204,51201,87204,27203,46537 500
26 déc. 2023199,78202,68199,54202,02201,22981 100
22 déc. 2023197,47200,17196,85199,67198,88568 800
21 déc. 2023196,31196,89195,00196,36195,59341 200
20 déc. 2023196,50198,48196,14196,36195,59462 900
19 déc. 2023196,71198,46196,50197,02196,24494 400
18 déc. 2023195,00196,78194,45196,71195,93660 400
15 déc. 2023191,44193,75189,92193,75192,991 137 300
14 déc. 2023193,21193,75192,13193,64192,88635 000
14 déc. 20230.8 Dividende
13 déc. 2023194,11194,23192,26193,30191,74467 000
12 déc. 2023191,79194,38191,02193,84192,28471 400
11 déc. 2023191,32193,52190,97191,09189,55487 200
08 déc. 2023192,30192,44189,04191,36189,82532 400
07 déc. 2023190,61192,29188,78192,01190,46608 900
06 déc. 2023194,46195,61191,10191,39189,851 181 500
05 déc. 2023195,25195,25192,78194,34192,77755 500
04 déc. 2023194,19196,52193,40195,12193,55660 000
01 déc. 2023193,35195,80191,59195,40193,82550 400
30 nov. 2023191,05193,97190,10193,82192,261 351 300
29 nov. 2023189,16191,05189,00190,64189,10501 400
28 nov. 2023187,27189,79186,19188,57187,05475 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...