Broadridge Financial Solutions, Inc. (BVMF:B1RF34)
Brazil · Delayed Price · Currency is BRL 294.84
0.00 (0.00%)
At close: Nov 11, 2025
BVMF:B1RF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 294.84 | 294.84 | 294.84 | 294.84 | 294.84 | 1.32% | 316 |
| Nov 6, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -1.05% | 1 |
| Nov 5, 2025 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | -6.16% | 1 |
| Oct 24, 2025 | 308.79 | 314.68 | 308.79 | 313.39 | 313.39 | -0.30% | 53 |
| Oct 21, 2025 | 314.03 | 314.34 | 314.03 | 314.34 | 314.34 | 1.30% | 65 |
| Oct 20, 2025 | 310.31 | 310.31 | 310.31 | 310.31 | 310.31 | -1.25% | 1 |
| Oct 9, 2025 | 314.25 | 314.25 | 314.25 | 314.25 | 314.25 | 0.21% | 5 |
| Sep 26, 2025 | 313.28 | 313.92 | 313.28 | 313.60 | 313.60 | - | 18 |
| Sep 24, 2025 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | -3.42% | 1 |
| Sep 17, 2025 | 326.70 | 326.70 | 324.72 | 324.72 | 324.72 | -2.25% | 103 |
| Sep 15, 2025 | 333.20 | 333.88 | 332.18 | 332.18 | 332.18 | -2.88% | 101 |
| Sep 11, 2025 | 341.37 | 343.00 | 341.37 | 342.04 | 342.04 | -1.14% | 4 |
| Sep 8, 2025 | 345.99 | 345.99 | 345.99 | 345.99 | 345.11 | 2.36% | 1 |
| Sep 5, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 337.14 | -1.76% | 4 |
| Sep 4, 2025 | 344.05 | 344.05 | 344.05 | 344.05 | 343.17 | -0.51% | 1 |
| Sep 2, 2025 | 347.20 | 347.20 | 341.07 | 345.80 | 344.92 | -1.30% | 27 |
| Aug 28, 2025 | 350.35 | 350.35 | 350.35 | 350.35 | 349.46 | -0.40% | 3 |
| Aug 27, 2025 | 351.75 | 351.75 | 351.75 | 351.75 | 350.85 | 1.36% | 1 |
| Aug 25, 2025 | 349.20 | 350.28 | 347.04 | 347.04 | 346.16 | -2.03% | 14 |
| Aug 22, 2025 | 354.60 | 354.60 | 354.24 | 354.24 | 353.34 | -1.30% | 47 |
| Aug 20, 2025 | 363.00 | 363.00 | 358.92 | 358.92 | 358.01 | -0.82% | 82 |
| Aug 19, 2025 | 361.90 | 361.90 | 361.90 | 361.90 | 360.98 | 1.67% | 6 |
| Aug 18, 2025 | 355.95 | 356.30 | 355.95 | 355.95 | 355.04 | 0.79% | 172 |
| Aug 12, 2025 | 353.16 | 353.16 | 353.16 | 353.16 | 352.26 | -2.18% | 3 |
| Aug 8, 2025 | 361.04 | 361.04 | 361.04 | 361.04 | 360.12 | 0.59% | 3 |
| Aug 7, 2025 | 358.92 | 358.92 | 358.92 | 358.92 | 358.01 | 1.02% | 10 |
| Aug 5, 2025 | 355.30 | 355.30 | 355.30 | 355.30 | 354.39 | 3.57% | 3 |
| Aug 4, 2025 | 338.30 | 343.40 | 338.30 | 343.06 | 342.19 | 0.74% | 124 |
| Aug 1, 2025 | 340.90 | 342.24 | 340.20 | 340.55 | 339.68 | -2.28% | 65 |
| Jul 31, 2025 | 349.86 | 351.67 | 348.16 | 348.50 | 347.61 | 1.60% | 19 |
| Jul 29, 2025 | 346.15 | 348.25 | 343.00 | 343.00 | 342.13 | -4.32% | 109 |
| Jul 28, 2025 | 358.50 | 358.50 | 358.50 | 358.50 | 357.59 | 0.82% | 1 |