Broadridge Financial Solutions, Inc. Common Stock (BR)

223.17
-2.07 (-0.92%)
NYSE · Last Trade: Jan 1st, 7:33 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025224.97225.36223.04223.17291,351223.17
12/30/2025226.37227.08225.09225.24332,192225.24
12/29/2025228.41229.77227.02227.38310,158227.38
12/26/2025228.56228.84227.46228.19233,688228.19
12/24/2025226.30228.84226.30228.38146,735228.38
12/23/2025228.26228.31226.31227.36395,961227.36
12/22/2025226.17228.71225.81228.22489,988228.22
12/19/2025226.05227.92224.75225.962,439,557225.96
12/18/2025230.21230.92225.57226.61777,689226.61
12/17/2025227.33231.44227.19228.771,097,059228.77
12/16/2025230.33230.81227.25227.47784,180227.47
12/15/2025230.16231.12226.90229.23637,447229.23
12/12/2025231.50232.89229.54230.05590,906230.05
12/11/2025228.33232.34227.76231.50591,460230.53
12/10/2025225.72227.41224.46226.91665,706225.95
12/09/2025227.75228.29224.85225.32647,174224.37
12/08/2025231.25231.25226.18227.54654,348226.58
12/05/2025230.45233.09229.46232.02748,651231.04
12/04/2025230.86232.50229.19230.88584,624229.91
12/03/2025227.26230.58227.26230.46741,070229.49
12/02/2025227.19229.58224.98227.61749,140226.65
12/01/2025227.06229.00226.32226.55669,214225.60
11/28/2025228.69229.25226.22228.09243,327227.13
11/26/2025227.15229.58227.15227.59566,080226.63
11/25/2025227.37229.50227.37228.22432,631227.26
11/24/2025228.40230.22226.24226.231,138,652225.28
11/21/2025228.13230.76227.39228.39914,592227.43
11/20/2025227.27229.23225.55227.12999,546226.16
11/19/2025224.61227.43221.31226.33960,994225.38
11/18/2025224.89226.68224.46224.94726,635223.99
11/17/2025225.91227.84224.59224.77796,738223.82
11/14/2025225.60228.53224.74226.061,257,077225.11
11/13/2025222.22226.53220.43225.61675,591224.66
11/12/2025224.15228.41222.66223.66704,784222.72
11/11/2025223.79225.32222.30222.87811,908221.93
11/10/2025220.64224.59220.42223.16797,278222.22
11/07/2025218.19222.13217.16221.72648,480220.79
11/06/2025217.53220.59215.08217.49780,626216.57
11/05/2025221.35223.49217.93218.58821,449217.66
11/04/2025225.77226.93218.79222.86919,664221.92
11/03/2025219.27222.48217.83221.181,049,008220.25
10/31/2025219.73221.47218.50220.40902,006219.47
10/30/2025220.24223.00219.19221.001,095,541220.07
10/29/2025227.13228.25217.89219.881,077,702218.95
10/28/2025230.76231.92229.11229.80408,171228.83
10/27/2025233.74233.74230.24231.92415,102230.94
10/24/2025234.08235.27230.65232.29466,548231.31
10/23/2025234.15236.02230.09232.10381,819231.12
10/22/2025231.33234.77230.90232.95431,692231.97
10/21/2025230.30233.25228.49232.32356,540231.34
10/20/2025229.07231.34228.07230.68378,561229.71
10/17/2025226.91229.14225.62228.99533,716228.03
10/16/2025232.00233.49225.65226.38865,611225.43
10/15/2025234.22235.92231.43231.49739,629230.51
10/14/2025232.83235.69232.44235.01429,024234.02
10/13/2025233.00234.22231.74232.67364,268231.69
10/10/2025235.12235.62232.62232.85490,390231.87
10/09/2025236.29237.39233.61234.12471,301233.13
10/08/2025237.54237.98235.86236.60405,780235.60
10/07/2025235.66238.73235.07236.90591,660235.90
10/06/2025234.33235.53232.16235.17707,798234.18
10/03/2025233.41235.40232.53234.69414,903233.70
10/02/2025233.52235.00231.70233.69574,119232.71
10/01/2025236.68238.12234.34234.60609,157233.61