Broadridge Financial Solutions, Inc. BR
NYSE · United States · Technology Services
$161.10+0.15 (+0.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $161.10 | +0.09% | $160.80 | $161.96 | $160.52 | 1.05M |
| 2026-09-29 | $160.95 | -1.21% | $161.35 | $162.62 | $159.93 | 907.90K |
| 2026-09-28 | $162.92 | -0.52% | $162.01 | $163.85 | $160.71 | 864.30K |
| 2026-09-25 | $163.77 | +0.68% | $162.10 | $165.77 | $161.60 | 838.70K |
| 2026-09-24 | $162.66 | -0.48% | $163.74 | $165.29 | $161.75 | 963.10K |
| 2026-09-23 | $163.45 | +0.26% | $162.62 | $165.29 | $161.83 | 824.50K |
| 2026-09-22 | $163.02 | -0.97% | $166.77 | $166.80 | $162.20 | 799.20K |
| 2026-09-21 | $164.62 | +0.91% | $163.99 | $165.05 | $162.30 | 1.08M |
| 2026-09-18 | $163.13 | -0.72% | $163.54 | $164.93 | $162.29 | 3.28M |
| 2026-09-17 | $164.31 | -1.66% | $166.64 | $167.24 | $164.21 | 860.00K |
| 2026-09-16 | $167.09 | -1.86% | $169.81 | $169.81 | $165.70 | 894.20K |
| 2026-09-15 | $170.25 | -2.37% | $172.01 | $172.39 | $169.84 | 945.80K |
| 2026-09-14 | $174.39 | +3.96% | $171.80 | $175.20 | $169.60 | 758.10K |
| 2026-09-11 | $167.74 | -0.30% | $169.45 | $170.25 | $166.78 | 592.60K |
| 2026-09-10 | $168.24 | +0.08% | $168.09 | $169.69 | $167.22 | 888.70K |
| 2026-09-09 | $168.10 | -0.31% | $168.71 | $169.03 | $164.70 | 1.20M |
| 2026-09-08 | $168.62 | -2.46% | $172.00 | $172.00 | $165.41 | 1.47M |
| 2026-09-04 | $172.88 | -3.37% | $175.91 | $177.91 | $172.11 | 1.25M |
| 2026-09-03 | $178.91 | +0.48% | $178.38 | $182.94 | $176.56 | 754.10K |
| 2026-09-02 | $178.06 | -1.29% | $180.31 | $182.52 | $177.88 | 1.00M |
| 2026-09-01 | $180.39 | -1.09% | $181.62 | $183.31 | $178.62 | 1.14M |
| 2026-08-31 | $182.38 | -0.69% | $183.44 | $184.55 | $181.31 | 1.13M |
| 2026-08-28 | $183.64 | +0.31% | $183.28 | $184.70 | $182.73 | 734.20K |
| 2026-08-27 | $183.08 | +0.81% | $181.89 | $184.47 | $180.95 | 1.01M |
| 2026-08-26 | $181.60 | -1.74% | $183.73 | $185.67 | $180.85 | 1.19M |
| 2026-08-25 | $184.82 | -0.34% | $183.07 | $186.01 | $182.01 | 1.11M |
| 2026-08-24 | $185.45 | +1.79% | $183.31 | $186.91 | $183.00 | 1.41M |
| 2026-08-21 | $182.18 | +2.06% | $179.00 | $182.52 | $178.22 | 1.14M |
| 2026-08-20 | $178.50 | +1.40% | $175.97 | $178.61 | $174.17 | 1.07M |
| 2026-08-19 | $176.03 | +3.63% | $172.99 | $177.51 | $170.18 | 1.70M |
| 2026-08-18 | $169.86 | +1.20% | $170.68 | $173.65 | $169.18 | 1.61M |
| 2026-08-17 | $167.84 | -1.85% | $169.42 | $171.13 | $167.73 | 1.46M |
| 2026-08-14 | $171.01 | -0.71% | $173.04 | $173.37 | $169.38 | 587.60K |
| 2026-08-13 | $172.24 | +1.75% | $170.09 | $172.75 | $167.32 | 1.39M |
| 2026-08-12 | $169.27 | -0.86% | $167.64 | $170.46 | $165.81 | 1.23M |
| 2026-08-11 | $170.73 | -1.54% | $171.66 | $174.49 | $169.67 | 1.24M |
| 2026-08-10 | $173.40 | +4.14% | $165.30 | $174.45 | $165.30 | 1.75M |
| 2026-08-07 | $166.50 | +1.06% | $164.72 | $167.80 | $163.58 | 2.17M |
| 2026-08-06 | $164.75 | +0.82% | $161.81 | $164.78 | $160.00 | 1.46M |
| 2026-08-05 | $163.41 | -2.97% | $169.68 | $170.59 | $161.20 | 1.59M |
| 2026-08-04 | $168.41 | +7.04% | $168.30 | $176.94 | $167.31 | 2.52M |
| 2026-08-03 | $157.34 | +2.20% | $157.64 | $159.72 | $156.47 | 1.31M |
| 2026-07-31 | $153.95 | -0.53% | $153.64 | $154.79 | $152.36 | 935.50K |
| 2026-07-30 | $154.77 | -2.78% | $156.24 | $156.83 | $150.29 | 1.08M |
| 2026-07-29 | $159.20 | +0.64% | $158.27 | $163.24 | $157.36 | 1.05M |
| 2026-07-28 | $158.18 | +3.53% | $155.43 | $160.94 | $155.22 | 1.36M |
| 2026-07-27 | $152.78 | +2.59% | $151.32 | $154.46 | $150.01 | 739.10K |
| 2026-07-24 | $148.92 | +3.13% | $146.00 | $149.21 | $145.31 | 733.50K |
| 2026-07-23 | $144.40 | +0.19% | $144.29 | $145.68 | $143.04 | 648.30K |
| 2026-07-22 | $144.12 | -0.61% | $146.00 | $146.88 | $143.12 | 697.40K |
| 2026-07-21 | $145.01 | -3.34% | $146.98 | $148.54 | $144.71 | 880.40K |
| 2026-07-20 | $150.02 | +0.07% | $149.00 | $151.00 | $146.92 | 1.00M |
| 2026-07-17 | $149.91 | -2.06% | $153.42 | $155.13 | $149.62 | 956.80K |
| 2026-07-16 | $153.06 | +3.85% | $149.61 | $153.72 | $148.64 | 1.13M |
| 2026-07-15 | $147.39 | +0.94% | $147.36 | $151.11 | $147.04 | 710.90K |
| 2026-07-14 | $146.02 | -3.32% | $146.31 | $148.81 | $145.75 | 884.80K |
| 2026-07-13 | $151.04 | +2.42% | $149.08 | $151.74 | $148.97 | 782.40K |
| 2026-07-10 | $147.47 | +0.10% | $150.24 | $150.71 | $145.78 | 797.20K |
| 2026-07-09 | $147.32 | +0.17% | $145.29 | $147.38 | $144.04 | 926.80K |
| 2026-07-08 | $147.07 | -1.03% | $147.39 | $148.08 | $145.68 | 1.06M |
| 2026-07-07 | $148.60 | +2.65% | $147.98 | $150.37 | $147.09 | 1.14M |
| 2026-07-06 | $144.77 | +0.57% | $143.06 | $144.85 | $140.61 | 1.32M |
| 2026-07-02 | $143.95 | +2.14% | $141.91 | $144.50 | $141.13 | 1.02M |
| 2026-07-01 | $140.93 | +2.91% | $136.24 | $143.72 | $136.24 | 1.44M |
| 2026-06-30 | $136.95 | +1.11% | $134.56 | $137.31 | $133.88 | 1.47M |
| 2026-06-29 | $135.44 | -1.81% | $140.67 | $140.75 | $134.52 | 1.25M |
| 2026-06-26 | $137.93 | +1.23% | $136.54 | $140.61 | $136.26 | 5.32M |
| 2026-06-25 | $136.26 | -2.74% | $139.50 | $142.84 | $135.78 | 1.90M |
| 2026-06-24 | $140.10 | +2.77% | $138.68 | $140.85 | $136.33 | 2.44M |
| 2026-06-23 | $136.33 | +0.08% | $139.44 | $139.44 | $136.29 | 1.58M |
| 2026-06-22 | $136.22 | -1.00% | $136.09 | $137.57 | $133.83 | 1.83M |
| 2026-06-18 | $137.60 | -1.45% | $139.23 | $139.23 | $135.98 | 3.44M |
| 2026-06-17 | $139.63 | -2.95% | $142.42 | $146.17 | $139.50 | 1.33M |
| 2026-06-16 | $143.88 | +0.77% | $143.44 | $145.28 | $143.05 | 1.35M |
| 2026-06-15 | $142.78 | -1.44% | $144.39 | $146.81 | $142.53 | 1.04M |
| 2026-06-12 | $144.87 | +0.01% | $143.46 | $145.32 | $141.23 | 1.20M |
| 2026-06-11 | $144.86 | -1.08% | $145.60 | $147.13 | $144.19 | 1.26M |
| 2026-06-10 | $146.44 | -2.40% | $148.95 | $149.97 | $145.17 | 1.19M |
| 2026-06-09 | $150.04 | +0.71% | $150.15 | $151.15 | $146.58 | 853.00K |
| 2026-06-08 | $148.98 | -1.56% | $150.28 | $150.28 | $148.17 | 971.20K |
| 2026-06-05 | $151.34 | -1.79% | $155.50 | $156.06 | $151.25 | 1.35M |
| 2026-06-04 | $154.10 | +0.99% | $156.04 | $158.98 | $153.49 | 2.02M |
| 2026-06-03 | $152.59 | -1.45% | $153.06 | $153.79 | $150.63 | 1.63M |
| 2026-06-02 | $154.83 | -3.21% | $157.16 | $157.37 | $152.03 | 1.64M |
| 2026-06-01 | $159.96 | +4.06% | $155.05 | $160.00 | $155.05 | 1.34M |
| 2026-05-29 | $153.72 | +2.67% | $150.79 | $154.19 | $150.21 | 2.39M |
| 2026-05-28 | $149.72 | +1.78% | $146.88 | $150.71 | $146.11 | 1.31M |
| 2026-05-27 | $147.10 | +0.10% | $147.12 | $148.63 | $146.01 | 1.53M |
| 2026-05-26 | $146.95 | -2.35% | $148.66 | $149.01 | $146.81 | 2.19M |
| 2026-05-22 | $150.49 | +0.31% | $150.49 | $153.42 | $149.97 | 896.00K |