Stockscreener 앱 받기
169.27
0.86%
-1.46
시간 외 거래:
169.27
Broadridge Financial Solutions Inc 주식 (BR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-12 | $170.5 | $165.8 | $4.66 | 1,234,777.0 | -0.86% |
| 2026-08-11 | $174.5 | $169.7 | $4.83 | 1,218,259.0 | -1.54% |
| 2026-08-10 | $174.4 | $165.3 | $9.15 | 1,745,537.0 | +4.14% |
| 2026-08-07 | $167.8 | $163.6 | $4.23 | 2,169,763.0 | +1.06% |
| 2026-08-06 | $164.8 | $160.0 | $4.78 | 1,454,564.0 | +0.82% |
| 2026-08-05 | $170.6 | $161.2 | $9.39 | 1,592,926.0 | -2.97% |
| 2026-08-04 | $176.9 | $167.3 | $9.63 | 2,516,799.0 | +7.04% |
| 2026-08-03 | $159.7 | $156.5 | $3.25 | 1,243,538.0 | +2.26% |
| 2026-07-31 | $154.8 | $152.4 | $2.43 | 700,424.0 | -0.58% |
| 2026-07-30 | $156.8 | $150.3 | $6.54 | 1,079,869.0 | -2.78% |
| 2026-07-29 | $163.2 | $157.4 | $5.88 | 1,049,095.0 | +0.64% |
| 2026-07-28 | $160.9 | $155.2 | $5.72 | 1,363,612.0 | +3.53% |
| 2026-07-27 | $154.5 | $150.0 | $4.45 | 739,057.0 | +2.59% |
| 2026-07-24 | $149.2 | $145.3 | $3.91 | 733,486.0 | +3.13% |
| 2026-07-23 | $145.7 | $143.0 | $2.64 | 648,213.0 | +0.19% |
| 2026-07-22 | $146.9 | $143.1 | $3.76 | 697,428.0 | -0.61% |
| 2026-07-21 | $148.5 | $144.7 | $3.83 | 880,384.0 | -3.34% |
| 2026-07-20 | $151.0 | $146.9 | $4.08 | 1,000,384.0 | +0.07% |
| 2026-07-17 | $155.1 | $149.6 | $5.51 | 956,715.0 | -2.06% |
| 2026-07-16 | $153.7 | $148.6 | $5.09 | 1,126,524.0 | +3.85% |
| 2026-07-15 | $151.1 | $147.0 | $4.07 | 798,137.0 | +0.94% |
| 2026-07-14 | $148.8 | $145.8 | $3.06 | 884,519.0 | -3.32% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $176.9 | $156.5 | $20.47 | 14,410,940.0 | +10.01% |
| 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% |
1.02%
0.96%
자본화:
|
볼륨(24시간):