Stockscreener 앱 받기
228.39
0.56%
1.27
Broadridge Financial Solutions Inc 주식 (BR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $230.8 | $227.4 | $3.37 | 914,532.0 | +0.56% |
| 2025-11-20 | $229.2 | $225.5 | $3.68 | 999,519.0 | +0.35% |
| 2025-11-19 | $227.4 | $221.3 | $6.12 | 960,875.0 | +0.62% |
| 2025-11-18 | $226.7 | $224.5 | $2.22 | 721,351.0 | +0.08% |
| 2025-11-17 | $227.8 | $224.6 | $3.25 | 796,725.0 | -0.57% |
| 2025-11-14 | $228.5 | $224.7 | $3.79 | 1,256,945.0 | +0.20% |
| 2025-11-13 | $226.5 | $220.4 | $6.09 | 675,586.0 | +0.87% |
| 2025-11-12 | $228.4 | $222.7 | $5.75 | 704,783.0 | +0.35% |
| 2025-11-11 | $225.3 | $222.3 | $3.02 | 811,871.0 | -0.13% |
| 2025-11-10 | $224.6 | $220.4 | $4.17 | 797,257.0 | +0.65% |
| 2025-11-07 | $222.1 | $217.2 | $4.97 | 648,430.0 | +1.94% |
| 2025-11-06 | $220.6 | $215.1 | $5.51 | 760,883.0 | -0.50% |
| 2025-11-05 | $223.5 | $217.9 | $5.56 | 804,699.0 | -1.92% |
| 2025-11-04 | $226.9 | $218.8 | $8.14 | 902,915.0 | +0.76% |
| 2025-11-03 | $222.5 | $217.8 | $4.65 | 1,048,807.0 | +0.35% |
| 2025-10-31 | $221.5 | $218.5 | $2.97 | 901,976.0 | -0.27% |
| 2025-10-30 | $223.0 | $219.2 | $3.81 | 1,095,388.0 | +0.51% |
| 2025-10-29 | $228.2 | $217.9 | $10.36 | 1,077,588.0 | -4.32% |
| 2025-10-28 | $231.9 | $229.1 | $2.81 | 408,168.0 | -0.91% |
| 2025-10-27 | $233.7 | $230.2 | $3.50 | 415,102.0 | -0.16% |
| 2025-10-24 | $235.3 | $230.7 | $4.62 | 466,548.0 | +0.08% |
| 2025-10-23 | $236.0 | $230.1 | $5.93 | 381,819.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $230.8 | $215.1 | $15.68 | 13,719,710.0 | +3.63% |
| 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% |
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% |
0.37%
자본화:
|
볼륨(24시간):