Stockscreener 앱 받기
150.49
0.31%
0.47
시간 외 거래:
150.49
Broadridge Financial Solutions Inc 주식 (BR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $153.4 | $150.0 | $3.45 | 879,070.0 | +0.31% |
| 2026-05-21 | $150.4 | $146.0 | $4.38 | 1,091,530.0 | +0.55% |
| 2026-05-20 | $150.1 | $145.6 | $4.49 | 1,300,571.0 | -0.15% |
| 2026-05-19 | $153.2 | $148.2 | $4.94 | 1,529,800.0 | -0.79% |
| 2026-05-18 | $151.0 | $144.7 | $6.31 | 1,752,733.0 | +3.43% |
| 2026-05-15 | $147.8 | $144.5 | $3.29 | 2,483,609.0 | +1.57% |
| 2026-05-14 | $147.1 | $143.1 | $4.01 | 1,545,555.0 | -0.39% |
| 2026-05-13 | $148.0 | $139.8 | $8.17 | 2,264,800.0 | -3.75% |
| 2026-05-12 | $151.8 | $148.1 | $3.77 | 2,542,623.0 | +0.27% |
| 2026-05-11 | $150.5 | $146.6 | $3.88 | 1,799,826.0 | -0.25% |
| 2026-05-08 | $152.6 | $148.4 | $4.26 | 1,650,032.0 | -2.22% |
| 2026-05-07 | $156.2 | $151.0 | $5.16 | 1,760,513.0 | +0.04% |
| 2026-05-06 | $154.4 | $151.1 | $3.30 | 856,552.0 | +0.45% |
| 2026-05-05 | $153.4 | $149.7 | $3.66 | 902,226.0 | -1.11% |
| 2026-05-04 | $155.4 | $149.9 | $5.55 | 1,809,192.0 | -0.90% |
| 2026-05-01 | $159.2 | $151.9 | $7.31 | 1,194,923.0 | +0.82% |
| 2026-04-30 | $157.5 | $149.1 | $8.41 | 2,700,053.0 | -4.21% |
| 2026-04-29 | $161.3 | $158.5 | $2.80 | 1,004,505.0 | +1.21% |
| 2026-04-28 | $160.5 | $157.2 | $3.34 | 793,261.0 | +1.58% |
| 2026-04-27 | $159.2 | $155.1 | $4.06 | 933,540.0 | +0.83% |
| 2026-04-24 | $156.4 | $153.1 | $3.31 | 991,036.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $159.2 | $139.8 | $19.43 | 26,242,625.0 | -2.27% |
| 2026-04 | $165.3 | $149.1 | $16.28 | 27,383,905.0 | -5.23% |
| 2026-03 | $197.4 | $156.9 | $40.44 | 39,263,390.0 | -12.58% |
| 2026-02 | $201.6 | $163.7 | $37.91 | 33,174,303.0 | -5.70% |
| 2026-01 | $224.5 | $193.1 | $31.45 | 16,158,146.0 | -11.68% |
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% |
2.41%
0.14%
자본화:
|
볼륨(24시간):