Broadridge Financial Solutions, Inc. (BVMF:B1RF34)
Brazil · Delayed Price · Currency is BRL 179.67
-3.93 (-2.14%)
At close: May 14, 2026
BVMF:B1RF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 180.54 | 180.54 | 179.67 | 179.67 | 179.67 | -2.14% | 6 |
| May 12, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 2.00% | 3 |
| May 11, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -5.27% | 2 |
| Apr 30, 2026 | 187.98 | 190.01 | 187.98 | 190.01 | 190.01 | -6.31% | 111 |
| Apr 15, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 6.74% | 62 |
| Apr 10, 2026 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -4.04% | 3 |
| Apr 9, 2026 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -3.41% | 5 |
| Apr 8, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.64% | 1 |
| Apr 1, 2026 | 203.39 | 206.60 | 203.39 | 206.33 | 206.33 | -3.67% | 98 |
| Mar 24, 2026 | 213.31 | 214.19 | 213.31 | 214.19 | 214.19 | -9.54% | 4 |
| Mar 11, 2026 | 236.77 | 236.77 | 236.77 | 236.77 | 235.93 | -3.06% | 3 |
| Mar 5, 2026 | 244.25 | 244.25 | 244.25 | 244.25 | 243.39 | 7.01% | 3 |
| Feb 20, 2026 | 231.14 | 231.14 | 228.26 | 228.26 | 227.45 | -2.14% | 11 |
| Feb 18, 2026 | 233.24 | 233.24 | 233.24 | 233.24 | 232.41 | 4.48% | 10 |
| Feb 10, 2026 | 232.00 | 232.00 | 223.23 | 223.23 | 222.44 | -4.44% | 6 |
| Feb 9, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 232.77 | -3.58% | 1 |
| Feb 6, 2026 | 247.04 | 247.04 | 242.28 | 242.28 | 241.42 | -3.86% | 318 |
| Feb 5, 2026 | 252.50 | 252.50 | 250.95 | 252.00 | 251.11 | 2.13% | 964 |
| Feb 4, 2026 | 246.75 | 246.75 | 246.75 | 246.75 | 245.88 | 1.54% | 33 |
| Feb 3, 2026 | 258.18 | 258.18 | 240.37 | 243.00 | 242.14 | -11.15% | 1,068 |
| Jan 21, 2026 | 275.00 | 275.00 | 273.50 | 273.50 | 272.53 | -8.13% | 2 |
| Jan 6, 2026 | 294.92 | 299.20 | 294.82 | 297.70 | 296.65 | -6.25% | 66 |
| Dec 17, 2025 | 317.55 | 317.55 | 317.55 | 317.55 | 316.43 | 2.10% | 1 |
| Dec 16, 2025 | 310.25 | 311.60 | 310.25 | 311.01 | 309.91 | 1.70% | 25 |
| Dec 9, 2025 | 308.70 | 308.70 | 305.80 | 305.80 | 303.83 | -3.72% | 4 |
| Dec 5, 2025 | 317.60 | 317.60 | 317.60 | 317.60 | 315.56 | 4.82% | 22 |
| Dec 2, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 301.05 | -1.07% | 1 |