Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
228.09
+0.50 (0.22%)
Nov 28, 2025, 1:00 PM EST - Market closed
Broadridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 228.69 | 229.25 | 226.22 | 228.09 | 228.09 | 0.22% | 212,334 |
| Nov 26, 2025 | 227.15 | 229.58 | 227.15 | 227.59 | 227.59 | -0.28% | 564,495 |
| Nov 25, 2025 | 227.37 | 229.50 | 227.37 | 228.22 | 228.22 | 0.88% | 424,297 |
| Nov 24, 2025 | 228.40 | 230.22 | 226.22 | 226.23 | 226.23 | -0.95% | 1,128,161 |
| Nov 21, 2025 | 228.13 | 230.76 | 227.39 | 228.39 | 228.39 | 0.56% | 910,587 |
| Nov 20, 2025 | 227.27 | 229.23 | 225.55 | 227.12 | 227.12 | 0.35% | 999,557 |
| Nov 19, 2025 | 224.61 | 227.43 | 221.31 | 226.33 | 226.33 | 0.62% | 960,993 |
| Nov 18, 2025 | 224.89 | 226.68 | 224.46 | 224.94 | 224.94 | 0.08% | 726,635 |
| Nov 17, 2025 | 225.92 | 227.84 | 224.60 | 224.77 | 224.77 | -0.57% | 796,737 |
| Nov 14, 2025 | 225.60 | 228.53 | 224.74 | 226.06 | 226.06 | 0.20% | 1,257,076 |
| Nov 13, 2025 | 222.22 | 226.53 | 220.43 | 225.61 | 225.61 | 0.87% | 675,603 |
| Nov 12, 2025 | 224.15 | 228.41 | 222.66 | 223.66 | 223.66 | 0.35% | 704,782 |
| Nov 11, 2025 | 223.79 | 225.32 | 222.30 | 222.87 | 222.87 | -0.13% | 811,907 |
| Nov 10, 2025 | 220.64 | 224.59 | 220.42 | 223.16 | 223.16 | 0.65% | 797,276 |
| Nov 7, 2025 | 218.19 | 222.13 | 217.16 | 221.72 | 221.72 | 1.94% | 646,729 |
| Nov 6, 2025 | 217.53 | 220.60 | 215.08 | 217.49 | 217.49 | -0.50% | 780,625 |
| Nov 5, 2025 | 221.35 | 223.49 | 217.93 | 218.58 | 218.58 | -1.92% | 821,452 |
| Nov 4, 2025 | 225.77 | 226.93 | 218.79 | 222.86 | 222.86 | 0.76% | 919,673 |
| Nov 3, 2025 | 219.27 | 222.48 | 217.83 | 221.18 | 221.18 | 0.35% | 1,049,012 |
| Oct 31, 2025 | 219.73 | 221.47 | 218.50 | 220.40 | 220.40 | -0.27% | 902,005 |
| Oct 30, 2025 | 220.24 | 223.00 | 219.19 | 221.00 | 221.00 | 0.51% | 1,095,477 |
| Oct 29, 2025 | 227.13 | 228.25 | 217.89 | 219.88 | 219.88 | -4.32% | 1,077,736 |
| Oct 28, 2025 | 230.76 | 231.92 | 229.11 | 229.80 | 229.80 | -0.91% | 408,172 |
| Oct 27, 2025 | 233.74 | 233.74 | 230.24 | 231.92 | 231.92 | -0.16% | 415,101 |
| Oct 24, 2025 | 234.08 | 235.27 | 230.65 | 232.29 | 232.29 | 0.08% | 466,547 |
| Oct 23, 2025 | 234.15 | 236.02 | 230.09 | 232.10 | 232.10 | -0.36% | 381,818 |
| Oct 22, 2025 | 231.33 | 234.77 | 230.90 | 232.95 | 232.95 | 0.27% | 431,691 |
| Oct 21, 2025 | 230.30 | 233.25 | 228.49 | 232.32 | 232.32 | 0.71% | 356,552 |
| Oct 20, 2025 | 229.07 | 231.35 | 228.07 | 230.68 | 230.68 | 0.74% | 378,581 |
| Oct 17, 2025 | 226.91 | 229.14 | 225.62 | 228.99 | 228.99 | 1.15% | 533,715 |
| Oct 16, 2025 | 232.00 | 233.49 | 225.65 | 226.38 | 226.38 | -2.21% | 865,610 |
| Oct 15, 2025 | 234.22 | 235.92 | 231.43 | 231.49 | 231.49 | -1.50% | 739,628 |
| Oct 14, 2025 | 232.83 | 235.69 | 232.44 | 235.01 | 235.01 | 1.01% | 429,023 |
| Oct 13, 2025 | 233.00 | 234.23 | 231.74 | 232.67 | 232.67 | -0.08% | 364,267 |
| Oct 10, 2025 | 235.12 | 235.62 | 232.62 | 232.85 | 232.85 | -0.54% | 490,389 |
| Oct 9, 2025 | 236.29 | 237.39 | 233.61 | 234.12 | 234.12 | -1.05% | 471,300 |
| Oct 8, 2025 | 237.54 | 237.98 | 235.86 | 236.60 | 236.60 | -0.13% | 405,829 |
| Oct 7, 2025 | 235.66 | 238.73 | 235.08 | 236.90 | 236.90 | 0.74% | 591,658 |
| Oct 6, 2025 | 234.33 | 235.54 | 232.16 | 235.17 | 235.17 | 0.20% | 707,798 |
| Oct 3, 2025 | 233.41 | 235.40 | 232.53 | 234.69 | 234.69 | 0.43% | 414,902 |
| Oct 2, 2025 | 233.52 | 235.00 | 231.70 | 233.69 | 233.69 | -0.39% | 574,118 |
| Oct 1, 2025 | 236.68 | 238.12 | 234.34 | 234.60 | 234.60 | -1.50% | 609,161 |
| Sep 30, 2025 | 236.23 | 238.23 | 235.30 | 238.17 | 238.17 | 0.23% | 636,840 |
| Sep 29, 2025 | 236.76 | 238.58 | 235.66 | 237.63 | 237.63 | 0.69% | 568,008 |
| Sep 26, 2025 | 235.87 | 236.98 | 234.65 | 236.00 | 236.00 | 0.48% | 603,129 |
| Sep 25, 2025 | 236.22 | 237.11 | 233.80 | 234.88 | 234.88 | -0.48% | 641,086 |
| Sep 24, 2025 | 238.23 | 239.60 | 235.71 | 236.01 | 236.01 | -1.18% | 486,314 |
| Sep 23, 2025 | 241.23 | 241.99 | 238.46 | 238.82 | 238.82 | -1.15% | 579,078 |
| Sep 22, 2025 | 241.46 | 242.26 | 240.43 | 241.60 | 241.60 | 0.06% | 639,214 |
| Sep 19, 2025 | 243.75 | 243.83 | 240.61 | 241.46 | 241.46 | -0.45% | 1,989,601 |