Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
233.55
+3.15 (1.37%)
Jan 21, 2025, 4:00 PM EST - Market closed
Broadridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 231.87 | 233.56 | 230.15 | 230.40 | 230.40 | -0.28% | 582,537 |
| Jan 16, 2025 | 227.95 | 231.88 | 227.69 | 231.04 | 231.04 | 1.29% | 422,879 |
| Jan 15, 2025 | 230.00 | 230.00 | 226.22 | 228.09 | 228.09 | 0.43% | 372,184 |
| Jan 14, 2025 | 224.88 | 227.66 | 224.56 | 227.12 | 227.12 | 1.03% | 372,505 |
| Jan 13, 2025 | 221.29 | 225.25 | 220.13 | 224.81 | 224.81 | 1.51% | 393,717 |
| Jan 10, 2025 | 227.63 | 228.20 | 220.00 | 221.46 | 221.46 | -3.50% | 642,686 |
| Jan 8, 2025 | 226.69 | 229.73 | 225.20 | 229.49 | 229.49 | 1.40% | 675,908 |
| Jan 7, 2025 | 226.04 | 227.93 | 225.23 | 226.32 | 226.32 | 0.39% | 627,128 |
| Jan 6, 2025 | 228.24 | 229.70 | 224.93 | 225.44 | 225.44 | -1.65% | 524,948 |
| Jan 3, 2025 | 226.00 | 229.97 | 225.88 | 229.23 | 229.23 | 1.06% | 553,388 |
| Jan 2, 2025 | 226.48 | 228.15 | 225.08 | 226.83 | 226.83 | 0.33% | 626,947 |
| Dec 31, 2024 | 225.60 | 227.13 | 225.14 | 226.09 | 226.09 | 0.26% | 316,105 |
| Dec 30, 2024 | 224.41 | 226.34 | 221.89 | 225.50 | 225.50 | -0.38% | 389,654 |
| Dec 27, 2024 | 226.23 | 227.92 | 224.89 | 226.37 | 226.37 | -0.60% | 231,373 |
| Dec 26, 2024 | 225.90 | 228.02 | 225.50 | 227.74 | 227.74 | 0.18% | 301,766 |
| Dec 24, 2024 | 225.12 | 227.47 | 224.63 | 227.34 | 227.34 | 1.27% | 113,761 |
| Dec 23, 2024 | 225.00 | 225.43 | 223.10 | 224.49 | 224.49 | -0.67% | 306,819 |
| Dec 20, 2024 | 222.90 | 228.09 | 222.57 | 226.01 | 226.01 | 0.82% | 1,191,499 |
| Dec 19, 2024 | 223.29 | 225.70 | 223.22 | 224.18 | 224.18 | 0.49% | 474,832 |
| Dec 18, 2024 | 228.91 | 231.35 | 222.87 | 223.09 | 223.09 | -2.87% | 500,245 |
| Dec 17, 2024 | 231.88 | 233.58 | 229.27 | 229.69 | 229.69 | -0.96% | 680,469 |
| Dec 16, 2024 | 233.88 | 234.58 | 231.44 | 231.92 | 231.92 | -0.69% | 372,053 |
| Dec 13, 2024 | 234.93 | 235.45 | 233.20 | 233.53 | 233.53 | -1.00% | 366,702 |
| Dec 12, 2024 | 236.38 | 236.68 | 234.50 | 235.89 | 235.00 | 0.13% | 321,326 |
| Dec 11, 2024 | 236.80 | 237.02 | 235.05 | 235.59 | 234.71 | -0.13% | 361,527 |
| Dec 10, 2024 | 233.89 | 236.08 | 230.05 | 235.90 | 235.01 | 1.00% | 342,864 |
| Dec 9, 2024 | 234.56 | 236.11 | 232.13 | 233.57 | 232.69 | -0.79% | 423,587 |
| Dec 6, 2024 | 236.29 | 237.96 | 235.37 | 235.43 | 234.55 | -0.20% | 389,430 |
| Dec 5, 2024 | 231.95 | 236.10 | 230.68 | 235.91 | 235.02 | 1.28% | 594,430 |
| Dec 4, 2024 | 231.88 | 234.11 | 230.88 | 232.93 | 232.06 | 0.31% | 483,605 |
| Dec 3, 2024 | 233.82 | 234.60 | 229.94 | 232.22 | 231.35 | -0.87% | 432,184 |
| Dec 2, 2024 | 236.23 | 236.23 | 233.06 | 234.25 | 233.37 | -0.75% | 334,807 |
| Nov 29, 2024 | 236.04 | 236.94 | 234.87 | 236.02 | 235.13 | 0.09% | 253,044 |
| Nov 27, 2024 | 236.64 | 237.74 | 235.55 | 235.80 | 234.92 | -0.27% | 361,709 |
| Nov 26, 2024 | 234.17 | 236.50 | 232.55 | 236.44 | 235.55 | 1.38% | 655,851 |
| Nov 25, 2024 | 231.69 | 234.45 | 229.95 | 233.23 | 232.35 | 1.30% | 815,534 |
| Nov 22, 2024 | 229.29 | 230.31 | 227.20 | 230.24 | 229.38 | 1.22% | 943,602 |
| Nov 21, 2024 | 226.70 | 228.69 | 224.96 | 227.47 | 226.62 | 0.92% | 974,932 |
| Nov 20, 2024 | 224.85 | 226.03 | 222.01 | 225.39 | 224.54 | 0.24% | 457,418 |
| Nov 19, 2024 | 225.49 | 226.87 | 223.98 | 224.84 | 224.00 | -0.99% | 382,865 |
| Nov 18, 2024 | 227.26 | 229.34 | 226.84 | 227.08 | 226.23 | -0.31% | 418,085 |
| Nov 15, 2024 | 227.13 | 229.64 | 225.94 | 227.78 | 226.93 | 0.10% | 583,317 |
| Nov 14, 2024 | 228.81 | 229.19 | 226.34 | 227.56 | 226.71 | -0.63% | 562,307 |
| Nov 13, 2024 | 226.34 | 230.00 | 226.34 | 229.01 | 228.15 | 0.95% | 434,043 |
| Nov 12, 2024 | 226.94 | 228.75 | 225.98 | 226.86 | 226.01 | 0.29% | 500,297 |
| Nov 11, 2024 | 226.00 | 228.06 | 225.15 | 226.21 | 225.36 | 0.44% | 536,479 |
| Nov 8, 2024 | 221.57 | 226.16 | 221.57 | 225.21 | 224.37 | 1.82% | 466,059 |
| Nov 7, 2024 | 220.14 | 222.15 | 218.37 | 221.18 | 220.35 | 0.78% | 433,939 |
| Nov 6, 2024 | 225.18 | 225.29 | 216.31 | 219.46 | 218.64 | 0.53% | 753,771 |
| Nov 5, 2024 | 208.59 | 218.49 | 208.20 | 218.30 | 217.48 | 4.13% | 651,590 |
| Nov 4, 2024 | 210.77 | 211.45 | 209.12 | 209.64 | 208.85 | -0.27% | 653,949 |
| Nov 1, 2024 | 211.22 | 212.62 | 209.83 | 210.21 | 209.42 | -0.31% | 525,248 |
| Oct 31, 2024 | 211.30 | 212.53 | 209.52 | 210.86 | 210.07 | -0.77% | 610,913 |
| Oct 30, 2024 | 214.57 | 215.55 | 212.32 | 212.50 | 211.70 | -0.08% | 456,526 |
| Oct 29, 2024 | 213.58 | 215.24 | 212.64 | 212.66 | 211.86 | -0.49% | 447,020 |
| Oct 28, 2024 | 215.13 | 216.11 | 212.91 | 213.70 | 212.90 | -0.15% | 378,459 |
| Oct 25, 2024 | 217.53 | 217.55 | 212.66 | 214.03 | 213.23 | -1.26% | 271,083 |
| Oct 24, 2024 | 216.10 | 217.79 | 214.79 | 216.76 | 215.95 | 0.18% | 454,938 |
| Oct 23, 2024 | 216.75 | 218.44 | 215.64 | 216.36 | 215.55 | -0.25% | 230,635 |
| Oct 22, 2024 | 218.00 | 218.41 | 216.27 | 216.90 | 216.09 | -0.87% | 323,373 |
| Oct 21, 2024 | 218.10 | 219.39 | 217.25 | 218.81 | 217.99 | -0.13% | 421,904 |
| Oct 18, 2024 | 218.72 | 219.41 | 217.65 | 219.10 | 218.28 | 0.39% | 288,568 |
| Oct 17, 2024 | 219.92 | 220.46 | 217.28 | 218.25 | 217.43 | -0.45% | 408,966 |
| Oct 16, 2024 | 221.16 | 222.80 | 218.97 | 219.23 | 218.41 | -1.14% | 412,162 |
| Oct 15, 2024 | 222.28 | 224.32 | 220.70 | 221.75 | 220.92 | 0.11% | 411,215 |
| Oct 14, 2024 | 221.00 | 222.53 | 220.30 | 221.51 | 220.68 | 0.35% | 334,100 |
| Oct 11, 2024 | 217.63 | 222.80 | 217.63 | 220.74 | 219.91 | 1.80% | 591,262 |
| Oct 10, 2024 | 218.56 | 219.25 | 216.17 | 216.83 | 216.02 | -1.31% | 419,366 |
| Oct 9, 2024 | 217.87 | 220.82 | 217.51 | 219.71 | 218.89 | 1.34% | 364,058 |
| Oct 8, 2024 | 216.07 | 217.42 | 214.91 | 216.81 | 216.00 | 0.76% | 636,642 |
| Oct 7, 2024 | 213.57 | 215.89 | 213.20 | 215.18 | 214.37 | -0.07% | 389,822 |
| Oct 4, 2024 | 215.36 | 216.15 | 213.12 | 215.33 | 214.52 | 0.15% | 341,319 |
| Oct 3, 2024 | 213.22 | 215.17 | 212.37 | 215.00 | 214.19 | 0.58% | 393,220 |
| Oct 2, 2024 | 213.62 | 215.82 | 212.09 | 213.75 | 212.95 | -0.44% | 499,244 |
| Oct 1, 2024 | 215.05 | 215.56 | 212.28 | 214.69 | 213.88 | -0.16% | 556,193 |
| Sep 30, 2024 | 211.60 | 215.26 | 211.60 | 215.03 | 214.22 | 1.41% | 725,205 |
| Sep 27, 2024 | 212.27 | 214.29 | 210.97 | 212.03 | 211.23 | 0.13% | 613,692 |
| Sep 26, 2024 | 208.91 | 212.09 | 208.41 | 211.75 | 210.96 | 1.62% | 757,545 |
| Sep 25, 2024 | 211.43 | 211.43 | 208.14 | 208.37 | 207.59 | -1.03% | 356,192 |
| Sep 24, 2024 | 210.17 | 211.36 | 208.89 | 210.53 | 209.74 | -0.06% | 320,482 |
| Sep 23, 2024 | 208.98 | 210.71 | 208.29 | 210.65 | 209.86 | 1.17% | 382,853 |
| Sep 20, 2024 | 208.39 | 209.20 | 207.21 | 208.22 | 207.44 | -0.37% | 1,172,574 |
| Sep 19, 2024 | 210.53 | 210.57 | 207.28 | 208.99 | 208.21 | 0.19% | 913,686 |
| Sep 18, 2024 | 211.10 | 212.70 | 208.48 | 208.59 | 207.81 | -1.12% | 532,767 |
| Sep 17, 2024 | 211.73 | 213.27 | 210.47 | 210.96 | 210.17 | -0.32% | 374,002 |
| Sep 16, 2024 | 212.61 | 214.22 | 210.64 | 211.64 | 210.85 | -0.15% | 292,854 |
| Sep 13, 2024 | 210.70 | 212.24 | 210.40 | 211.95 | 211.15 | 0.67% | 366,452 |
| Sep 12, 2024 | 210.10 | 211.69 | 208.58 | 210.53 | 209.74 | -0.34% | 384,845 |
| Sep 11, 2024 | 212.74 | 212.94 | 208.02 | 211.25 | 209.58 | -1.35% | 518,294 |
| Sep 10, 2024 | 211.32 | 214.48 | 210.29 | 214.15 | 212.46 | 1.66% | 768,988 |
| Sep 9, 2024 | 208.14 | 211.60 | 208.14 | 210.65 | 208.99 | 1.47% | 455,372 |
| Sep 6, 2024 | 210.31 | 210.99 | 206.95 | 207.59 | 205.95 | -1.55% | 632,306 |
| Sep 5, 2024 | 212.07 | 212.63 | 208.83 | 210.85 | 209.18 | -0.51% | 699,960 |
| Sep 4, 2024 | 211.44 | 212.37 | 210.18 | 211.94 | 210.27 | 0.23% | 498,260 |
| Sep 3, 2024 | 211.13 | 212.91 | 210.60 | 211.45 | 209.78 | -0.66% | 637,875 |
| Aug 30, 2024 | 213.42 | 213.43 | 210.10 | 212.86 | 211.18 | 0.36% | 646,289 |
| Aug 29, 2024 | 212.12 | 213.21 | 210.44 | 212.10 | 210.42 | 0.24% | 352,696 |
| Aug 28, 2024 | 210.68 | 212.92 | 210.15 | 211.59 | 209.92 | 0.68% | 488,222 |
| Aug 27, 2024 | 209.03 | 211.20 | 209.03 | 210.16 | 208.50 | 0.34% | 659,206 |
| Aug 26, 2024 | 209.50 | 211.32 | 208.80 | 209.45 | 207.80 | 0.20% | 483,234 |