Skip to main content
Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
245.35
+0.46 (0.19%)
Jun 6, 2025, 4:00 PM - Market closed

Broadridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025246.03246.66244.87245.35245.350.19%309,800
Jun 5, 2025244.50245.57243.37244.89244.890.32%380,847
Jun 4, 2025244.51245.56242.76244.12244.120.05%435,025
Jun 3, 2025241.18244.23239.98244.01244.010.67%554,789
Jun 2, 2025241.11242.42238.56242.39242.39-0.18%583,905
May 30, 2025239.77242.94238.64242.83242.831.30%1,379,327
May 29, 2025240.06240.86238.03239.72239.72-0.22%453,314
May 28, 2025239.17241.00239.04240.25240.250.11%385,510
May 27, 2025239.83240.49238.31239.99239.991.27%573,483
May 23, 2025236.52238.23235.15236.97236.97-0.45%389,858
May 22, 2025238.28238.95236.88238.04238.04-0.44%394,659
May 21, 2025240.53241.84237.48239.09239.09-1.48%747,593
May 20, 2025241.41242.84241.12242.68242.68-0.05%374,367
May 19, 2025240.32242.98240.17242.79242.790.66%435,420
May 16, 2025240.50241.98239.32241.21241.210.37%476,437
May 15, 2025238.22241.00238.22240.32240.321.19%393,142
May 14, 2025236.82237.86234.97237.49237.490.08%511,478
May 13, 2025238.14239.22237.01237.31237.310.11%618,025
May 12, 2025241.44241.44233.14237.05237.050.02%703,319
May 9, 2025236.04237.56234.39237.00237.000.42%400,569
May 8, 2025237.32240.50235.92236.00236.00-0.08%571,912
May 7, 2025234.07237.20234.07236.19236.191.12%602,538
May 6, 2025232.23234.44231.20233.57233.570.60%532,973
May 5, 2025232.27234.21230.91232.18232.18-0.31%741,202
May 2, 2025231.25234.57230.66232.91232.912.15%599,949
May 1, 2025237.18237.18224.20228.01228.01-5.94%1,048,794
Apr 30, 2025238.56242.78235.38242.40242.401.13%780,976
Apr 29, 2025236.76240.70236.51239.68239.681.05%621,442
Apr 28, 2025238.18239.15234.87237.18237.18-0.23%658,642
Apr 25, 2025237.48239.58235.69237.72237.72-0.17%350,806
Apr 24, 2025234.26238.77233.11238.13238.130.79%334,241
Apr 23, 2025238.28240.95235.43236.26236.260.54%442,817
Apr 22, 2025230.69235.37230.43235.00235.003.03%384,471
Apr 21, 2025234.67234.67225.12228.08228.08-3.29%352,740
Apr 17, 2025236.01238.72234.88235.85235.850.24%533,679
Apr 16, 2025235.74236.91232.92235.29235.29-0.20%476,004
Apr 15, 2025236.98237.61235.28235.76235.76-0.33%461,789
Apr 14, 2025233.07237.83232.49236.53236.532.13%341,639
Apr 11, 2025226.84232.56223.86231.60231.601.41%574,978
Apr 10, 2025228.28231.56221.95228.38228.38-1.68%811,995
Apr 9, 2025215.29234.07215.29232.29232.296.94%617,314
Apr 8, 2025226.17227.41214.01217.22217.22-1.37%794,819
Apr 7, 2025220.69227.11212.33220.24220.24-2.13%945,876
Apr 4, 2025235.48236.13224.70225.04225.04-6.20%740,704
Apr 3, 2025240.95246.22239.06239.91239.91-2.57%825,733
Apr 2, 2025242.63247.01242.07246.25246.250.63%534,803
Apr 1, 2025242.31244.95238.98244.72244.720.93%658,681
Mar 31, 2025237.08243.81236.42242.46242.462.08%794,865
Mar 28, 2025238.99238.99236.02237.51237.51-0.58%420,572
Mar 27, 2025238.40241.74237.15238.89238.890.29%445,122