Skip to main content
logo
Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
181.91
-11.63 (-6.01%)
At close: Feb 6, 2026, 4:00 PM EST
184.00
+2.09 (1.15%)
After-hours: Feb 6, 2026, 7:50 PM EST

Broadridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026193.79195.97181.09181.91181.91-6.01%1,931,895
Feb 5, 2026192.02195.65190.43193.54193.541.80%1,822,119
Feb 4, 2026189.73190.65184.01190.12190.122.24%1,961,301
Feb 3, 2026200.07201.62183.30185.95185.95-6.25%2,645,135
Feb 2, 2026197.56200.38196.00198.34198.340.62%1,565,417
Jan 30, 2026196.44198.16195.01197.11197.110.59%937,827
Jan 29, 2026203.58205.00193.06195.96195.96-4.36%1,886,526
Jan 28, 2026205.98207.77203.89204.89204.89-0.74%758,351
Jan 27, 2026207.51207.51205.06206.42206.42-1.17%737,868
Jan 26, 2026207.81209.23206.70208.87208.870.64%516,458
Jan 23, 2026207.69209.12204.61207.54207.54-1.07%835,019
Jan 22, 2026207.68211.37207.30209.79209.791.42%1,004,469
Jan 21, 2026209.86211.80204.93206.85206.85-1.16%1,227,001
Jan 20, 2026216.46217.99208.67209.28209.28-4.28%956,964
Jan 16, 2026218.53220.01216.65218.64218.64-0.33%641,041
Jan 15, 2026221.71221.90218.55219.36219.36-0.72%973,453
Jan 14, 2026220.66222.20219.02220.96220.96-0.11%742,872
Jan 13, 2026222.39222.88220.06221.21221.21-0.81%707,607
Jan 12, 2026222.93224.51220.72223.02223.02-0.15%644,823
Jan 9, 2026222.79224.34221.96223.36223.360.20%720,164
Jan 8, 2026220.10223.67219.46222.91222.911.57%494,184
Jan 7, 2026222.36223.29218.33219.47219.47-1.01%569,720
Jan 6, 2026221.53223.43219.33221.70221.70-0.50%583,282
Jan 5, 2026219.46224.01218.64222.82222.821.07%676,320
Jan 2, 2026223.17224.40219.23220.47220.47-1.21%544,093
Dec 31, 2025224.97225.36223.04223.17223.17-0.92%271,849
Dec 30, 2025226.37227.08225.09225.24225.24-0.94%328,069
Dec 29, 2025228.41229.77227.02227.38227.38-0.35%306,525
Dec 26, 2025228.56228.84227.46228.19228.19-0.08%230,960
Dec 24, 2025226.30228.84226.30228.38228.380.45%145,527
Dec 23, 2025228.26228.31226.32227.36227.36-0.38%364,729
Dec 22, 2025226.17228.71225.81228.22228.221.00%448,843
Dec 19, 2025226.05227.92224.75225.96225.96-0.29%2,113,767
Dec 18, 2025230.21230.92225.57226.61226.61-0.94%786,133
Dec 17, 2025227.33231.44227.19228.77228.770.57%1,097,059
Dec 16, 2025230.33230.81227.25227.47227.47-0.77%784,179
Dec 15, 2025230.16231.12226.90229.23229.23-0.36%637,446
Dec 12, 2025231.50232.89229.54230.05230.05-0.63%590,905
Dec 11, 2025228.33232.34227.77231.50230.532.02%590,123
Dec 10, 2025225.72227.41224.46226.91225.950.71%665,715
Dec 9, 2025227.75228.29224.85225.32224.37-0.98%647,168
Dec 8, 2025231.25231.25226.18227.54226.58-1.93%654,021
Dec 5, 2025230.45233.10229.46232.02231.040.49%748,649
Dec 4, 2025230.86232.50229.19230.88229.910.18%584,625
Dec 3, 2025227.26230.58227.26230.46229.491.25%741,069
Dec 2, 2025227.19229.58224.98227.61226.650.47%749,139
Dec 1, 2025227.06229.00226.32226.55225.60-0.68%669,217
Nov 28, 2025228.69229.25226.22228.09227.130.22%222,732
Nov 26, 2025227.15229.58227.15227.59226.63-0.28%566,079
Nov 25, 2025227.37229.50227.37228.22227.260.88%432,630