Stockscreener 앱 받기
258.15
0.33%
0.86
시장 영업 전:
258.37
0.22
+0.09%
Broadridge Financial Solutions Inc 주식 (BR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $259.0 | $256.3 | $2.69 | 459,036.0 | +0.33% |
| 2025-08-26 | $257.3 | $255.4 | $1.93 | 1,292,352.0 | +0.26% |
| 2025-08-25 | $263.0 | $256.0 | $6.96 | 439,933.0 | -2.12% |
| 2025-08-22 | $264.1 | $260.8 | $3.30 | 650,957.0 | +0.52% |
| 2025-08-21 | $261.6 | $259.5 | $2.10 | 529,602.0 | -0.39% |
| 2025-08-20 | $265.4 | $261.8 | $3.58 | 865,603.0 | -0.40% |
| 2025-08-19 | $263.4 | $260.1 | $3.30 | 467,680.0 | +1.10% |
| 2025-08-18 | $261.8 | $260.0 | $1.79 | 609,322.0 | -0.21% |
| 2025-08-15 | $260.7 | $256.9 | $3.80 | 803,748.0 | +0.53% |
| 2025-08-14 | $261.2 | $258.6 | $2.62 | 644,804.0 | -0.94% |
| 2025-08-13 | $264.0 | $260.1 | $3.84 | 800,601.0 | -0.31% |
| 2025-08-12 | $264.1 | $261.0 | $3.19 | 679,387.0 | -0.37% |
| 2025-08-11 | $266.4 | $262.6 | $3.77 | 644,234.0 | -0.93% |
| 2025-08-08 | $268.2 | $264.7 | $3.44 | 535,909.0 | -0.20% |
| 2025-08-07 | $271.9 | $263.3 | $8.63 | 1,263,315.0 | -0.15% |
| 2025-08-06 | $267.8 | $262.6 | $5.19 | 1,028,543.0 | +0.59% |
| 2025-08-05 | $269.1 | $250.9 | $18.24 | 1,608,601.0 | +6.79% |
| 2025-08-04 | $249.1 | $243.8 | $5.37 | 968,536.0 | +1.56% |
| 2025-08-01 | $247.1 | $242.4 | $4.65 | 534,540.0 | -1.16% |
| 2025-07-31 | $249.2 | $244.5 | $4.68 | 1,340,731.0 | +0.34% |
| 2025-07-30 | $249.6 | $245.8 | $3.79 | 497,352.0 | -0.52% |
| 2025-07-29 | $253.8 | $246.1 | $7.70 | 970,459.0 | -1.78% |
Broadridge Financial Solutions Inc 주식 (BR) 연도별 가격 이력
이 심층 분석에서는 Broadridge Financial Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Broadridge Financial Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Broadridge Financial Solutions Inc 주식 (BR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $271.9 | $242.4 | $29.50 | 15,285,739.0 | +4.30% |
| 2025-07 | $257.6 | $232.0 | $25.68 | 16,591,149.0 | +1.84% |
| 2025-06 | $246.7 | $235.7 | $11.02 | 9,018,199.0 | +0.08% |
| 2025-05 | $243.0 | $224.2 | $18.78 | 12,292,176.0 | +0.18% |
| 2025-04 | $247.0 | $212.3 | $34.68 | 12,112,070.0 | -0.02% |
| 2025-03 | $246.6 | $222.6 | $24.03 | 11,464,943.0 | +0.51% |
| 2025-02 | $244.5 | $230.9 | $13.60 | 7,652,364.0 | +1.26% |
| 2025-01 | $241.4 | $220.0 | $21.45 | 9,212,053.0 | +5.37% |
Broadridge Financial Solutions Inc 주식 (BR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $238.0 | $221.9 | $16.07 | 7,933,171.0 | -4.46% |
| 2024-11 | $237.7 | $208.2 | $29.55 | 10,820,374.0 | +11.93% |
| 2024-10 | $224.3 | $209.5 | $14.80 | 9,232,940.0 | -1.94% |
| 2024-09 | $215.3 | $206.9 | $8.31 | 10,439,599.0 | +1.02% |
| 2024-08 | $223.8 | $206.3 | $17.53 | 13,492,368.0 | -0.53% |
| 2024-07 | $216.9 | $195.6 | $21.22 | 9,364,420.0 | +8.63% |
| 2024-06 | $203.3 | $192.7 | $10.60 | 8,156,223.0 | -1.88% |
| 2024-05 | $205.1 | $188.3 | $16.75 | 13,219,793.0 | +3.81% |
| 2024-04 | $207.6 | $192.3 | $15.24 | 7,941,242.0 | -5.59% |
| 2024-03 | $206.6 | $197.9 | $8.65 | 8,138,620.0 | +0.63% |
| 2024-02 | $204.1 | $191.9 | $12.25 | 13,517,179.0 | -0.30% |
| 2024-01 | $210.2 | $195.9 | $14.34 | 11,270,347.0 | -0.75% |
Broadridge Financial Solutions Inc 주식 (BR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $207.3 | $188.8 | $18.51 | 12,497,872.0 | +6.16% |
| 2023-11 | $194.0 | $168.8 | $25.21 | 10,868,548.0 | +13.58% |
| 2023-10 | $182.9 | $166.7 | $16.20 | 9,834,897.0 | -4.70% |
| 2023-09 | $189.7 | $178.7 | $11.00 | 9,245,580.0 | -3.85% |
| 2023-08 | $187.5 | $165.0 | $22.56 | 14,159,529.0 | +10.89% |
| 2023-07 | $172.8 | $161.8 | $11.00 | 6,920,054.0 | +1.38% |
| 2023-06 | $166.0 | $145.1 | $20.89 | 10,515,006.0 | +12.89% |
| 2023-05 | $158.7 | $144.0 | $14.74 | 16,622,228.0 | +0.90% |
| 2023-04 | $147.2 | $139.3 | $7.85 | 9,589,447.0 | -0.79% |
| 2023-03 | $147.2 | $134.0 | $13.26 | 15,219,961.0 | +4.11% |
| 2023-02 | $157.5 | $139.7 | $17.82 | 10,118,117.0 | -6.37% |
| 2023-01 | $151.8 | $132.7 | $19.12 | 9,796,959.0 | +12.10% |
1.08%
0.36%
자본화:
|
볼륨(24시간):