Stockscreener 앱 받기
166.41
0.58%
0.96
시간 외 거래:
166.24
-0.17
-0.10%
Broadridge Financial Solutions Inc 주식 (BR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $167.7 | $165.2 | $2.48 | 421,158.0 | +0.58% |
| 2026-10-09 | $167.1 | $164.1 | $3.01 | 751,148.0 | +0.15% |
| 2026-10-08 | $165.3 | $159.4 | $5.93 | 1,071,254.0 | +3.17% |
| 2026-10-07 | $161.1 | $158.5 | $2.64 | 800,741.0 | +0.93% |
| 2026-10-06 | $160.5 | $157.5 | $2.97 | 569,515.0 | -0.26% |
| 2026-10-05 | $159.1 | $155.7 | $3.40 | 702,138.0 | +1.37% |
| 2026-10-02 | $161.2 | $156.9 | $4.29 | 743,227.0 | -2.62% |
| 2026-10-01 | $164.6 | $161.0 | $3.54 | 653,785.0 | +0.03% |
| 2026-09-30 | $162.0 | $160.5 | $1.44 | 1,051,923.0 | +0.09% |
| 2026-09-29 | $162.6 | $159.9 | $2.69 | 897,972.0 | -1.21% |
| 2026-09-28 | $163.8 | $160.7 | $3.14 | 864,266.0 | -0.52% |
| 2026-09-25 | $165.8 | $161.6 | $4.16 | 838,772.0 | +0.68% |
| 2026-09-24 | $165.3 | $161.7 | $3.54 | 940,171.0 | -0.48% |
| 2026-09-23 | $165.3 | $161.8 | $3.46 | 824,584.0 | +0.26% |
| 2026-09-22 | $166.8 | $162.2 | $4.60 | 799,207.0 | -0.97% |
| 2026-09-21 | $165.1 | $162.3 | $2.75 | 1,049,911.0 | +0.91% |
| 2026-09-18 | $164.9 | $162.3 | $2.64 | 3,277,684.0 | -0.72% |
| 2026-09-17 | $167.2 | $164.2 | $3.03 | 838,560.0 | -1.66% |
| 2026-09-16 | $169.8 | $165.7 | $4.11 | 893,917.0 | -1.86% |
| 2026-09-15 | $172.4 | $169.8 | $2.54 | 926,639.0 | -2.37% |
| 2026-09-14 | $175.2 | $169.6 | $5.60 | 759,264.0 | +3.96% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $167.7 | $155.7 | $12.01 | 5,712,966.0 | +3.30% |
| 2026-09 | $183.3 | $159.9 | $23.38 | 22,226,598.0 | -11.67% |
| 2026-08 | $186.9 | $156.5 | $30.44 | 28,707,096.0 | +18.53% |
| 2026-07 | $163.2 | $136.2 | $27.00 | 20,949,919.0 | +12.35% |
| 2026-06 | $160.0 | $133.8 | $26.17 | 35,649,659.0 | -10.91% |
| 2026-05 | $159.2 | $139.8 | $19.43 | 32,768,511.0 | -0.17% |
| 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% |
1.12%
0.07%
자본화:
|
볼륨(24시간):