Stockscreener 앱 받기
209.64
0.27%
-0.57
시간 외 거래:
209.64
Broadridge Financial Solutions Inc 주식 (BR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $211.4 | $209.1 | $2.33 | 641,141.0 | -0.27% |
| 2024-11-01 | $212.6 | $209.8 | $2.80 | 496,781.0 | -0.31% |
| 2024-10-31 | $212.5 | $209.5 | $3.01 | 578,798.0 | -0.77% |
| 2024-10-30 | $215.6 | $212.3 | $3.23 | 422,953.0 | -0.08% |
| 2024-10-29 | $215.2 | $212.6 | $2.60 | 426,899.0 | -0.49% |
| 2024-10-28 | $216.1 | $212.9 | $3.20 | 359,198.0 | -0.15% |
| 2024-10-25 | $217.6 | $212.7 | $4.89 | 255,501.0 | -1.26% |
| 2024-10-24 | $217.8 | $214.8 | $3.00 | 440,716.0 | +0.18% |
| 2024-10-23 | $218.4 | $215.6 | $2.80 | 211,773.0 | -0.25% |
| 2024-10-22 | $218.4 | $216.3 | $2.14 | 304,962.0 | -0.87% |
| 2024-10-21 | $219.4 | $217.2 | $2.14 | 368,435.0 | -0.13% |
| 2024-10-18 | $219.4 | $217.7 | $1.76 | 274,716.0 | +0.39% |
| 2024-10-17 | $220.5 | $217.3 | $3.18 | 400,588.0 | -0.45% |
| 2024-10-16 | $222.8 | $219.0 | $3.83 | 400,267.0 | -1.14% |
| 2024-10-15 | $224.3 | $220.7 | $3.62 | 403,836.0 | +0.11% |
| 2024-10-14 | $222.5 | $220.3 | $2.22 | 329,860.0 | +0.35% |
| 2024-10-11 | $222.8 | $217.6 | $5.17 | 580,578.0 | +1.80% |
| 2024-10-10 | $219.2 | $216.2 | $3.08 | 410,056.0 | -1.31% |
| 2024-10-09 | $220.8 | $217.5 | $3.31 | 349,318.0 | +1.34% |
| 2024-10-08 | $217.4 | $214.9 | $2.51 | 623,986.0 | +0.76% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $212.6 | $209.1 | $3.50 | 1,779,063.0 | -0.58% |
| 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% |
Broadridge Financial Solutions Inc 주식 (BR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $151.3 | $131.8 | $19.46 | 11,037,814.0 | -10.05% |
| 2022-11 | $151.4 | $131.3 | $20.02 | 15,719,185.0 | -0.63% |
| 2022-10 | $152.9 | $135.7 | $17.15 | 12,149,040.0 | +3.98% |
| 2022-09 | $173.6 | $144.2 | $29.38 | 11,742,308.0 | -15.69% |
| 2022-08 | $183.3 | $158.6 | $24.78 | 11,767,662.0 | +6.61% |
| 2022-07 | $162.2 | $142.8 | $19.41 | 7,829,042.0 | +12.63% |
| 2022-06 | $148.1 | $132.4 | $15.67 | 9,534,505.0 | -2.51% |
| 2022-05 | $149.9 | $132.7 | $17.27 | 10,009,223.0 | +1.45% |
| 2022-04 | $161.5 | $143.8 | $17.74 | 8,303,327.0 | -7.44% |
| 2022-03 | $159.0 | $141.6 | $17.39 | 11,586,710.0 | +6.50% |
| 2022-02 | $158.1 | $137.6 | $20.49 | 14,444,511.0 | -8.17% |
| 2022-01 | $183.3 | $148.2 | $35.10 | 13,854,385.0 | -12.91% |
1.44%
1.08%
자본화:
|
볼륨(24시간):