Historical Prices for Burlington Resources, Inc. (BR)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for BROADRIDGE FINANCIAL SOLUTIONS WI (BR)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	13.76	13.91	13.52	13.77	722,460	0.06	0.44%
1/7/09	14.11	14.11	13.60	13.71	1,096,996	-0.55	-3.86%
1/6/09	14.09	14.48	13.74	14.26	1,147,384	0.31	2.22%
1/5/09	14.21	14.21	13.37	13.95	1,283,378	-0.26	-1.83%
1/2/09	12.59	14.39	12.5536	14.21	1,479,557	1.67	13.32%
12/31/08	12.56	12.93	12.39	12.54	817,970	-0.04	-0.32%
12/30/08	12.55	12.6499	12.35	12.58	489,444	0.05	0.40%
12/29/08	12.68	12.68	12.23	12.53	433,142	-0.10	-0.79%
12/26/08	12.34	12.63	12.20	12.63	348,867	0.28	2.27%
12/24/08	12.02	12.39	11.72	12.35	252,564	0.37	3.09%
12/23/08	12.34	12.56	11.94	11.98	465,802	-0.25	-2.04%
12/22/08	12.96	13.07	11.78	12.23	1,282,822	-0.79	-6.07%
12/19/08	12.90	13.08	12.42	13.02	1,326,173	0.55	4.41%
12/18/08	12.68	12.92	12.13	12.47	1,040,000	-0.23	-1.81%
12/17/08	12.45	12.94	12.37	12.70	746,544	0.06	0.47%
12/16/08	12.05	12.66	11.60	12.64	1,215,805	0.73	6.13%
12/15/08	12.05	12.24	11.73	11.91	928,250	-0.17	-1.41%
12/12/08	11.78	12.22	11.66	12.08	709,042	0.03	0.25%
12/11/08	12.14	12.39	11.95	12.05	1,092,911	-0.15	-1.23%
12/10/08	12.58	12.70	11.53	12.20	2,191,481	-0.36	-2.87%
12/9/08	12.22	13.12	12.17	12.56	1,508,828	0.15	1.21%
12/8/08	12.55	13.04	12.23	12.41	1,752,674	0.16	1.31%
12/5/08	10.92	12.27	10.85	12.25	1,619,019	1.24	11.26%
12/4/08	11.24	11.645	10.71	11.01	1,224,560	-0.41	-3.59%
12/3/08	11.04	11.50	10.95	11.42	1,505,745	0.32	2.88%
12/2/08	10.26	11.29	10.12	11.10	1,447,923	1.03	10.23%
12/1/08	11.09	11.12	10.07	10.07	1,098,471	-1.33	-11.67%
11/28/08	11.18	11.40	11.03	11.40	291,211	0.22	1.97%
11/26/08	10.67	11.23	10.59	11.18	846,332	0.25	2.29%
11/25/08	10.33	10.93	10.00	10.93	973,380	0.72	7.05%
11/24/08	10.26	10.50	10.00	10.21	1,229,457	0.08	0.79%
11/21/08	10.09	10.19	9.21	10.13	1,224,561	0.41	4.22%
11/20/08	10.61	10.61	9.72	9.72	991,924	-1.00	-9.33%
11/19/08	11.00	11.18	10.67	10.72	1,401,865	-0.20	-1.83%
11/18/08	11.11	11.38	10.64	10.92	1,345,517	-0.13	-1.18%
11/17/08	11.04	11.43	10.94	11.05	1,015,279	-0.05	-0.45%
11/14/08	12.00	12.28	11.01	11.10	1,614,500	-1.07	-8.79%
11/13/08	11.64	12.18	10.73	12.17	1,047,238	0.56	4.82%
11/12/08	12.24	12.25	11.55	11.61	841,517	-0.76	-6.14%
11/11/08	12.90	12.95	12.15	12.37	788,772	-0.60	-4.63%
11/10/08	13.03	13.36	12.81	12.97	663,136	0.15	1.17%
11/7/08	12.76	13.20	12.47	12.82	986,999	0.03	0.23%
11/6/08	12.02	13.96	12.00	12.79	1,487,503	0.80	6.67%
11/5/08	12.30	12.67	11.96	11.99	988,947	-0.61	-4.84%
11/4/08	12.57	12.73	12.31	12.60	1,199,824	0.25	2.02%
11/3/08	12.10	12.92	11.86	12.35	1,059,156	0.25	2.07%
10/31/08	11.82	12.34	11.57	12.10	886,955	0.20	1.68%
10/30/08	11.57	12.00	11.39	11.90	666,771	0.60	5.31%
10/29/08	11.00	11.73	10.90	11.30	1,085,659	0.29	2.63%
10/28/08	10.20	11.01	9.95	11.01	824,851	1.02	10.21%
10/27/08	10.24	10.46	9.99	9.99	443,189	-0.39	-3.76%
10/24/08	10.27	10.82	10.068	10.38	964,567	-0.57	-5.21%
10/23/08	11.40	11.53	10.32	10.95	1,910,755	-0.46	-4.03%
10/22/08	11.56	11.77	10.82	11.41	1,060,651	-0.26	-2.23%
10/21/08	12.02	12.09	11.58	11.67	715,209	-0.55	-4.50%
10/20/08	11.90	12.23	11.50	12.22	663,672	0.45	3.82%
10/17/08	11.56	12.22	11.21	11.77	792,394	0.05	0.43%
10/16/08	11.67	12.09	10.72	11.72	1,187,642	0.07	0.60%
10/15/08	12.34	12.34	11.61	11.65	1,242,385	-0.84	-6.73%
10/14/08	13.26	14.08	12.37	12.49	1,618,308	-0.35	-2.73%
10/13/08	11.99	13.59	11.99	12.84	905,209	1.48	13.03%