Home

Broadridge Financial Solutions, Inc. Common Stock (BR)

233.69
-0.91 (-0.39%)
NYSE · Last Trade: Oct 2nd, 5:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Broadridge Financial Solutions, Inc. Common Stock (BR)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025236.68238.12234.34234.60609,157234.60
9/30/2025236.23238.23235.29238.17636,836238.17
9/29/2025236.76238.58235.66237.63568,009237.63
9/26/2025235.87236.98234.65236.00604,498236.00
9/25/2025236.22237.11233.80234.88641,087234.88
9/24/2025238.23239.60235.71236.01486,303236.01
9/23/2025241.23241.99238.46238.82579,079238.82
9/22/2025241.46242.26240.43241.60639,216241.60
9/19/2025243.75243.82240.60241.461,989,602241.46
9/18/2025245.32247.64242.42242.56555,748242.56
9/17/2025246.00250.26244.92245.12931,467245.12
9/16/2025249.48250.02244.91245.61524,381245.61
9/15/2025252.47253.36249.67249.79405,619249.79
9/12/2025253.67255.74251.81252.03547,706252.03
9/11/2025251.13255.66250.32254.82663,186254.82
9/10/2025251.20252.84247.71250.11566,799249.13
9/09/2025252.90253.06250.84252.37491,271251.39
9/08/2025250.54253.78249.25253.43593,103252.44
9/05/2025252.44253.93249.24251.02542,026250.04
9/04/2025250.31252.11249.15252.02655,441251.04
9/03/2025250.80252.16247.51249.82523,916248.85
9/02/2025254.84256.67251.22251.96706,290250.98
8/29/2025257.75258.70255.61255.62817,512254.62
8/28/2025258.40258.50256.26257.07542,153256.07
8/27/2025257.53259.02256.34258.15459,041257.14
8/26/2025256.86257.30255.36257.291,292,396256.29
8/25/2025262.03263.00256.04256.69580,506255.69
8/22/2025261.45264.10260.81262.18651,187261.16
8/21/2025260.82261.62259.52260.83529,616259.81
8/20/2025263.74265.37261.79261.86866,054260.84
8/19/2025260.14263.44260.14262.92467,790261.89
8/18/2025260.60261.76259.97260.06609,322259.05
8/15/2025259.30260.75256.95260.60803,785259.58
8/14/2025261.23261.23258.62259.23644,804258.22
8/13/2025263.45263.99260.15261.68800,607260.66
8/12/2025263.17264.14260.96262.50679,387261.48
8/11/2025266.35266.37262.60263.47644,254262.44
8/08/2025267.04268.17264.73265.94536,113264.90
8/07/2025267.89271.91263.28266.481,263,374265.44
8/06/2025267.02267.81262.62266.891,028,564265.85
8/05/2025250.90269.14250.90265.331,608,604264.30
8/04/2025244.98249.13243.76248.46968,579247.49
8/01/2025247.06247.06242.41244.65534,574243.70
7/31/2025246.43249.22244.54247.511,340,908246.54
7/30/2025247.42249.60245.81246.68497,390245.72
7/29/2025253.68253.80246.10247.97970,460247.00
7/28/2025252.35256.11250.58252.472,012,709251.49
7/25/2025252.44257.65251.00253.691,815,743252.70
7/24/2025243.12254.97241.32252.992,123,535252.00
7/23/2025244.08246.00241.73242.64807,766241.69
7/22/2025241.90245.33241.19244.10567,308243.15
7/21/2025239.31243.81239.31241.72536,193240.78
7/18/2025237.91239.36236.48239.11494,767238.18
7/17/2025234.39237.71234.21237.19356,351236.26
7/16/2025234.62235.80231.97234.86428,528233.94
7/15/2025235.59236.38233.49233.75509,602232.84
7/14/2025234.64237.21232.56236.02313,199235.10
7/11/2025237.95237.95233.87235.18639,406234.26
7/10/2025238.05240.47237.13238.59501,519237.66
7/09/2025237.64238.78236.40238.76450,798237.83
7/08/2025239.98240.74237.01237.53377,274236.60
7/07/2025241.92242.38239.08240.56384,782239.62
7/03/2025240.87242.24238.66242.13321,245241.19