NYSE, BR End of Day and Historical Stock Data [Broadridge Financial Solutions Llc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BR:

12 Aug 25 16:37

LAST: 262.5	CHANGE: 0.97	OPEN: 263.2	HIGH: 264.1	ASK: 69.8	VOLUME: 679.4K
LAST: 262.5	CHG(%): 0.37	PREV: 263.5	LOW: 261.0	BID: 21.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	263.2	264.1	261.0	262.5	679.3K
11 Aug 25	266.4	266.4	262.6	263.5	644.2K
08 Aug 25	267.0	268.2	264.7	265.9	536.1K
07 Aug 25	267.9	271.9	263.3	266.5	1.26M
06 Aug 25	267.0	267.8	262.6	266.9	1.03M
05 Aug 25	250.9	269.1	250.9	265.3	1.61M
04 Aug 25	245.0	249.1	243.8	248.5	968.5K
01 Aug 25	247.1	247.1	242.4	244.7	534.5K
31 Jul 25	246.4	249.2	244.5	247.5	1.34M
30 Jul 25	247.4	249.6	245.8	246.7	497.3K

COMPANY PROFILE

Name:
About:	We are a leading global provider of technology-based outsourcing solutions to the financial services industry. Our systems and services include investor communication solutions, securities processing solutions, and securities clearing and operations outsourcing solutions. In short, we provide the infrastructure that helps make the financial services industry work. With more than 40 years of experience, we provide financial services firms with advanced, dependable, scalable and cost-effective integrated systems. Our systems help reduce the need for clients to make significant capital investments in operations infrastructure, thereby allowing them to increase their focus on core business activities. We serve a large and diverse client base in the financial services industry, including retail and institutional brokerage firms, global banks, mutual funds, annuity companies, institutional investors, specialty trading firms, and clearing firms. ...
Sector:	Miscellaneous
Industry:	Business Services
CUSIP:	122014103
CIK:	1383312

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 03, 2005

Purchase Intraday History
for this symbol from Jan 03, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	36.27
PEG Ratio:	1.93
EPS Ratio:	6.66
DivYield:	1.72
PtB:	11.88
PtS:	2.39
EBITDA:	704.7M
Shares:	117.46M
Market Cap:	30.834B
52wk range:	206.29 - 271.91

TECHNICALS

MA5:	265.06
MA20:	251.23
MA50:	244.50
MA200:	235.79
STO9:	70.87
RSI14:	70.53
WPR14:	-19.74
MTM14:	9.51
ROC14:	0.04
Week High:	271.91
Week Low:	260.96
Month High:	271.91
Month Low:	231.97
Volatility:	9.35