Broadridge Financial Solutions, Inc. (BVMF:B1RF34)
Brazil · Delayed Price · Currency is BRL 236.77
-7.48 (-3.06%)
At close: Mar 11, 2026
BVMF:B1RF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 236.77 | 236.77 | 236.77 | 236.77 | 235.90 | -3.06% | 3 |
| Mar 5, 2026 | 244.25 | 244.25 | 244.25 | 244.25 | 243.35 | 7.01% | 3 |
| Feb 20, 2026 | 231.14 | 231.14 | 228.26 | 228.26 | 227.42 | -2.14% | 11 |
| Feb 18, 2026 | 233.24 | 233.24 | 233.24 | 233.24 | 232.38 | 4.48% | 10 |
| Feb 10, 2026 | 232.00 | 232.00 | 223.23 | 223.23 | 222.41 | -4.44% | 6 |
| Feb 9, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 232.74 | -3.58% | 1 |
| Feb 6, 2026 | 247.04 | 247.04 | 242.28 | 242.28 | 241.39 | -3.86% | 318 |
| Feb 5, 2026 | 252.50 | 252.50 | 250.95 | 252.00 | 251.07 | 2.13% | 964 |
| Feb 4, 2026 | 246.75 | 246.75 | 246.75 | 246.75 | 245.84 | 1.54% | 33 |
| Feb 3, 2026 | 258.18 | 258.18 | 240.37 | 243.00 | 242.11 | -11.15% | 1,068 |
| Jan 21, 2026 | 275.00 | 275.00 | 273.50 | 273.50 | 272.49 | -8.13% | 2 |
| Jan 6, 2026 | 294.92 | 299.20 | 294.82 | 297.70 | 296.60 | -6.25% | 66 |
| Dec 17, 2025 | 317.55 | 317.55 | 317.55 | 317.55 | 316.38 | 2.10% | 1 |
| Dec 16, 2025 | 310.25 | 311.60 | 310.25 | 311.01 | 309.86 | 1.70% | 25 |
| Dec 9, 2025 | 308.70 | 308.70 | 305.80 | 305.80 | 303.79 | -3.72% | 4 |
| Dec 5, 2025 | 317.60 | 317.60 | 317.60 | 317.60 | 315.51 | 4.82% | 22 |
| Dec 2, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 301.01 | -1.07% | 1 |
| Dec 1, 2025 | 305.00 | 306.28 | 305.00 | 306.28 | 304.27 | 3.88% | 3 |
| Nov 11, 2025 | 294.84 | 294.84 | 294.84 | 294.84 | 292.90 | 1.32% | 316 |
| Nov 6, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 289.09 | -1.05% | 1 |
| Nov 5, 2025 | 294.10 | 294.10 | 294.10 | 294.10 | 292.17 | -6.16% | 1 |
| Oct 24, 2025 | 308.79 | 314.68 | 308.79 | 313.39 | 311.33 | -0.30% | 53 |
| Oct 21, 2025 | 314.03 | 314.34 | 314.03 | 314.34 | 312.27 | 1.30% | 65 |
| Oct 20, 2025 | 310.31 | 310.31 | 310.31 | 310.31 | 308.27 | -1.25% | 1 |
| Oct 9, 2025 | 314.25 | 314.25 | 314.25 | 314.25 | 312.18 | 0.21% | 5 |
| Sep 26, 2025 | 313.28 | 313.92 | 313.28 | 313.60 | 311.54 | - | 18 |
| Sep 24, 2025 | 313.60 | 313.60 | 313.60 | 313.60 | 311.54 | -3.42% | 1 |
| Sep 17, 2025 | 326.70 | 326.70 | 324.72 | 324.72 | 322.59 | -2.25% | 103 |
| Sep 15, 2025 | 333.20 | 333.88 | 332.18 | 332.18 | 330.00 | -2.88% | 101 |