Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BR.US
221.66-1.16(-0.52%)(czas lokalny: 06.01.2026 16:00)Broadridge Financial Solutions, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 221.70 | 223.24 | 219.35 | 221.66 | 27 872 | 0 |
| 05.01.2026 | 219.39 | 223.98 | 219.27 | 222.86 | 37 677 | 0 |
| 02.01.2026 | 222.70 | 222.83 | 219.20 | 220.45 | 19 287 | 0 |
| 31.12.2025 | 225.27 | 225.27 | 223.05 | 223.14 | 4 913 | 0 |
| 30.12.2025 | 226.41 | 227.00 | 225.12 | 225.18 | 7 885 | 0 |
| 29.12.2025 | 229.04 | 229.28 | 227.09 | 227.25 | 9 644 | 0 |
| 26.12.2025 | 228.42 | 228.96 | 227.46 | 228.02 | 9 149 | 0 |
| 24.12.2025 | 226.30 | 228.86 | 226.30 | 228.21 | 83 823 | 0 |
| 23.12.2025 | 228.29 | 228.57 | 226.38 | 227.39 | 21 752 | 0 |
| 22.12.2025 | 226.27 | 228.77 | 225.80 | 228.22 | 23 677 | 0 |
| 19.12.2025 | 226.68 | 227.94 | 224.88 | 225.88 | 34 324 | 0 |
| 18.12.2025 | 229.56 | 229.68 | 225.59 | 226.56 | 25 902 | 0 |
| 17.12.2025 | 225.90 | 231.36 | 225.90 | 228.71 | 21 573 | 0 |
| 16.12.2025 | 229.82 | 230.31 | 227.31 | 227.43 | 21 846 | 0 |
| 15.12.2025 | 230.87 | 231.28 | 226.96 | 229.10 | 26 018 | 0 |
| 12.12.2025 | 232.03 | 232.43 | 229.56 | 230.08 | 28 201 | 0 |
| 11.12.2025 | 227.79 | 232.30 | 227.79 | 231.50 | 19 426 | 0 |
| 10.12.2025 | 225.47 | 227.39 | 224.99 | 226.94 | 19 236 | 0 |
| 09.12.2025 | 227.75 | 227.93 | 224.91 | 225.37 | 22 054 | 0 |
| 08.12.2025 | 230.95 | 231.42 | 226.25 | 227.57 | 26 426 | 0 |
| 05.12.2025 | 230.94 | 233.00 | 229.46 | 232.09 | 27 753 | 0 |
| 04.12.2025 | 231.45 | 232.12 | 229.20 | 230.85 | 24 128 | 0 |
| 03.12.2025 | 228.97 | 230.50 | 228.11 | 230.40 | 32 152 | 0 |
| 02.12.2025 | 227.63 | 229.08 | 225.61 | 227.60 | 35 031 | 0 |
| 01.12.2025 | 227.36 | 228.95 | 226.32 | 226.48 | 36 064 | 0 |
| 28.11.2025 | 228.82 | 229.22 | 227.31 | 228.00 | 7 682 | 0 |
| 26.11.2025 | 228.28 | 229.44 | 227.30 | 227.55 | 17 723 | 0 |
| 25.11.2025 | 227.44 | 229.44 | 227.44 | 228.23 | 14 138 | 0 |
| 24.11.2025 | 228.59 | 230.16 | 226.30 | 226.30 | 48 308 | 0 |
| 21.11.2025 | 227.87 | 230.70 | 227.42 | 228.41 | 42 138 | 0 |
| 20.11.2025 | 228.44 | 228.87 | 226.52 | 227.38 | 44 922 | 0 |
| 19.11.2025 | 224.44 | 227.26 | 221.44 | 226.40 | 224 144 | 0 |
| 18.11.2025 | 225.12 | 226.60 | 224.60 | 224.74 | 102 756 | 0 |
| 17.11.2025 | 225.72 | 227.69 | 224.59 | 224.80 | 124 308 | 0 |
| 14.11.2025 | 225.40 | 228.14 | 224.75 | 226.11 | 333 249 | 0 |
| 13.11.2025 | 222.66 | 226.58 | 221.66 | 225.55 | 115 713 | 0 |
| 12.11.2025 | 224.41 | 227.72 | 222.67 | 223.64 | 91 275 | 0 |
| 11.11.2025 | 225.05 | 225.36 | 222.33 | 222.84 | 130 941 | 0 |
| 10.11.2025 | 221.54 | 224.55 | 220.57 | 223.22 | 116 826 | 0 |
| 07.11.2025 | 217.51 | 222.17 | 217.51 | 221.73 | 99 372 | 0 |
| 06.11.2025 | 216.74 | 220.69 | 215.53 | 217.47 | 73 041 | 0 |
| 05.11.2025 | 223.02 | 223.08 | 218.00 | 218.68 | 149 388 | 0 |
| 04.11.2025 | 223.90 | 226.92 | 218.93 | 222.78 | 126 795 | 0 |
| 03.11.2025 | 219.12 | 222.43 | 217.70 | 221.18 | 175 818 | 0 |
| 31.10.2025 | 220.32 | 221.46 | 218.51 | 220.51 | 156 543 | 0 |
| 30.10.2025 | 219.92 | 222.92 | 219.92 | 221.04 | 122 378 | 0 |
| 29.10.2025 | 226.05 | 226.26 | 217.88 | 219.84 | 51 935 | 0 |
| 28.10.2025 | 230.82 | 231.91 | 229.16 | 229.81 | 20 558 | 0 |
| 27.10.2025 | 233.74 | 233.74 | 230.76 | 231.97 | 21 353 | 0 |
| 24.10.2025 | 233.55 | 234.71 | 231.48 | 232.19 | 20 663 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
