Broadridge Financial Solutions, Inc. (BVMF:B1RF34)
Brazil · Delayed Price · Currency is BRL 317.55
+6.54 (2.10%)
At close: Dec 17, 2025
BVMF:B1RF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 317.55 | 317.55 | 317.55 | 317.55 | 317.55 | 2.10% | 1 |
| Dec 16, 2025 | 310.25 | 311.60 | 310.25 | 311.01 | 311.01 | 1.70% | 25 |
| Dec 9, 2025 | 308.70 | 308.70 | 305.80 | 305.80 | 304.93 | -3.72% | 4 |
| Dec 5, 2025 | 317.60 | 317.60 | 317.60 | 317.60 | 316.70 | 4.82% | 22 |
| Dec 2, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 302.14 | -1.07% | 1 |
| Dec 1, 2025 | 305.00 | 306.28 | 305.00 | 306.28 | 305.41 | 3.88% | 3 |
| Nov 11, 2025 | 294.84 | 294.84 | 294.84 | 294.84 | 294.00 | 1.32% | 316 |
| Nov 6, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 290.17 | -1.05% | 1 |
| Nov 5, 2025 | 294.10 | 294.10 | 294.10 | 294.10 | 293.26 | -6.16% | 1 |
| Oct 24, 2025 | 308.79 | 314.68 | 308.79 | 313.39 | 312.50 | -0.30% | 53 |
| Oct 21, 2025 | 314.03 | 314.34 | 314.03 | 314.34 | 313.44 | 1.30% | 65 |
| Oct 20, 2025 | 310.31 | 310.31 | 310.31 | 310.31 | 309.43 | -1.25% | 1 |
| Oct 9, 2025 | 314.25 | 314.25 | 314.25 | 314.25 | 313.36 | 0.21% | 5 |
| Sep 26, 2025 | 313.28 | 313.92 | 313.28 | 313.60 | 312.71 | - | 18 |
| Sep 24, 2025 | 313.60 | 313.60 | 313.60 | 313.60 | 312.71 | -3.42% | 1 |
| Sep 17, 2025 | 326.70 | 326.70 | 324.72 | 324.72 | 323.80 | -2.25% | 103 |
| Sep 15, 2025 | 333.20 | 333.88 | 332.18 | 332.18 | 331.23 | -2.88% | 101 |
| Sep 11, 2025 | 341.37 | 343.00 | 341.37 | 342.04 | 341.07 | -1.14% | 4 |
| Sep 8, 2025 | 345.99 | 345.99 | 345.99 | 345.99 | 344.13 | 2.36% | 1 |
| Sep 5, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 336.18 | -1.76% | 4 |
| Sep 4, 2025 | 344.05 | 344.05 | 344.05 | 344.05 | 342.20 | -0.51% | 1 |
| Sep 2, 2025 | 347.20 | 347.20 | 341.07 | 345.80 | 343.94 | -1.30% | 27 |
| Aug 28, 2025 | 350.35 | 350.35 | 350.35 | 350.35 | 348.46 | -0.40% | 3 |
| Aug 27, 2025 | 351.75 | 351.75 | 351.75 | 351.75 | 349.85 | 1.36% | 1 |
| Aug 25, 2025 | 349.20 | 350.28 | 347.04 | 347.04 | 345.17 | -2.03% | 14 |
| Aug 22, 2025 | 354.60 | 354.60 | 354.24 | 354.24 | 352.33 | -1.30% | 47 |
| Aug 20, 2025 | 363.00 | 363.00 | 358.92 | 358.92 | 356.99 | -0.82% | 82 |
| Aug 19, 2025 | 361.90 | 361.90 | 361.90 | 361.90 | 359.95 | 1.67% | 6 |
| Aug 18, 2025 | 355.95 | 356.30 | 355.95 | 355.95 | 354.03 | 0.79% | 172 |
| Aug 12, 2025 | 353.16 | 353.16 | 353.16 | 353.16 | 351.26 | -2.18% | 3 |
| Aug 8, 2025 | 361.04 | 361.04 | 361.04 | 361.04 | 359.09 | 0.59% | 3 |
| Aug 7, 2025 | 358.92 | 358.92 | 358.92 | 358.92 | 356.99 | 1.02% | 10 |
| Aug 5, 2025 | 355.30 | 355.30 | 355.30 | 355.30 | 353.39 | 3.57% | 3 |
| Aug 4, 2025 | 338.30 | 343.40 | 338.30 | 343.06 | 341.21 | 0.74% | 124 |
| Aug 1, 2025 | 340.90 | 342.24 | 340.20 | 340.55 | 338.71 | -2.28% | 65 |
| Jul 31, 2025 | 349.86 | 351.67 | 348.16 | 348.50 | 346.62 | 1.60% | 19 |
| Jul 29, 2025 | 346.15 | 348.25 | 343.00 | 343.00 | 341.15 | -4.32% | 109 |
| Jul 28, 2025 | 358.50 | 358.50 | 358.50 | 358.50 | 356.57 | 0.82% | 1 |