Stockscreener 앱 받기
194.31
3.47%
-10.58
Broadridge Financial Solutions Inc 주식 (BR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-29 | $205.0 | $193.2 | $11.75 | 818,337.0 | -4.98% |
| 2026-01-28 | $207.8 | $203.9 | $3.88 | 749,923.0 | -0.74% |
| 2026-01-27 | $207.5 | $205.1 | $2.45 | 739,645.0 | -1.17% |
| 2026-01-26 | $209.2 | $206.7 | $2.53 | 517,492.0 | +0.64% |
| 2026-01-23 | $209.1 | $204.6 | $4.50 | 835,548.0 | -1.07% |
| 2026-01-22 | $211.4 | $207.3 | $4.07 | 1,004,723.0 | +1.42% |
| 2026-01-21 | $211.8 | $204.9 | $6.87 | 1,227,093.0 | -1.16% |
| 2026-01-20 | $218.0 | $208.7 | $9.32 | 959,179.0 | -4.28% |
| 2026-01-16 | $220.0 | $216.6 | $3.36 | 640,986.0 | -0.33% |
| 2026-01-15 | $221.9 | $218.6 | $3.35 | 983,847.0 | -0.72% |
| 2026-01-14 | $222.2 | $219.0 | $3.18 | 742,937.0 | -0.11% |
| 2026-01-13 | $222.9 | $220.1 | $2.82 | 707,625.0 | -0.81% |
| 2026-01-12 | $224.5 | $220.7 | $3.79 | 644,960.0 | -0.15% |
| 2026-01-09 | $224.3 | $222.0 | $2.38 | 710,232.0 | +0.20% |
| 2026-01-08 | $223.7 | $219.5 | $4.21 | 494,185.0 | +1.57% |
| 2026-01-07 | $223.3 | $218.3 | $4.96 | 569,926.0 | -1.01% |
| 2026-01-06 | $223.4 | $219.3 | $4.10 | 583,285.0 | -0.50% |
| 2026-01-05 | $224.0 | $218.6 | $5.37 | 676,322.0 | +1.07% |
| 2026-01-02 | $224.4 | $219.2 | $5.17 | 544,218.0 | -1.21% |
| 2025-12-31 | $225.4 | $223.0 | $2.32 | 271,908.0 | -0.92% |
| 2025-12-30 | $227.1 | $225.1 | $1.99 | 328,197.0 | -0.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $224.5 | $193.2 | $31.27 | 14,150,463.0 | -12.76% |
Broadridge Financial Solutions Inc 주식 (BR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $233.1 | $224.5 | $8.63 | 13,967,478.0 | -1.25% |
| 2025-11 | $230.8 | $215.1 | $15.68 | 15,175,101.0 | +3.49% |
| 2025-10 | $238.7 | $217.9 | $20.84 | 13,045,331.0 | -7.46% |
| 2025-09 | $256.7 | $233.8 | $22.87 | 13,822,352.0 | -6.83% |
| 2025-08 | $271.9 | $242.4 | $29.50 | 16,186,347.0 | +3.28% |
| 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% |
0.46%
1.06%
자본화:
|
볼륨(24시간):