Skip to main content
Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
235.33
-0.97 (-0.41%)
Feb 21, 2025, 4:00 PM EST - Market closed

Broadridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025235.75235.87233.90235.33235.33-0.41%363,116
Feb 20, 2025238.00238.05234.51236.30236.30-1.10%438,837
Feb 19, 2025239.25242.00230.87238.93238.93-0.09%595,494
Feb 18, 2025239.61241.21238.49239.15239.15-0.49%518,629
Feb 14, 2025243.23244.47240.24240.33240.33-1.00%277,689
Feb 13, 2025243.00243.63241.18242.75242.750.15%344,379
Feb 12, 2025238.56242.67238.10242.38242.380.34%406,806
Feb 11, 2025241.71243.00239.66241.57241.57-0.32%248,601
Feb 10, 2025240.90242.87240.05242.34242.340.80%333,911
Feb 7, 2025240.98241.45239.06240.42240.420.16%321,250
Feb 6, 2025240.41241.22238.43240.03240.03-0.02%489,977
Feb 5, 2025241.82242.39240.05240.09240.09-0.21%405,543
Feb 4, 2025237.61242.03237.61240.59240.590.81%563,587
Feb 3, 2025237.12240.16234.31238.65238.650.18%515,967
Jan 31, 2025231.03241.25230.69238.22238.22-0.38%726,786
Jan 30, 2025236.56240.12236.56239.12239.121.51%438,326
Jan 29, 2025237.72238.83235.52235.56235.56-0.99%478,045
Jan 28, 2025239.67241.45237.75237.91237.91-0.68%390,107
Jan 27, 2025237.41241.18236.52239.54239.540.92%420,436
Jan 24, 2025235.79237.81235.79237.35237.350.25%327,315
Jan 23, 2025235.18237.11234.06236.76236.760.77%443,102
Jan 22, 2025233.65236.05232.06234.95234.950.60%397,047
Jan 21, 2025232.49234.20231.65233.55233.551.37%465,141
Jan 17, 2025231.87233.56230.15230.40230.40-0.28%582,537
Jan 16, 2025227.95231.88227.69231.04231.041.29%422,879
Jan 15, 2025230.00230.00226.22228.09228.090.43%372,184
Jan 14, 2025224.88227.66224.56227.12227.121.03%372,505
Jan 13, 2025221.29225.25220.13224.81224.811.51%393,717
Jan 10, 2025227.63228.20220.00221.46221.46-3.50%642,686
Jan 8, 2025226.69229.73225.20229.49229.491.40%675,908
Jan 7, 2025226.04227.93225.23226.32226.320.39%627,128
Jan 6, 2025228.24229.70224.93225.44225.44-1.65%524,948
Jan 3, 2025226.00229.97225.88229.23229.231.06%553,388
Jan 2, 2025226.48228.15225.08226.83226.830.33%626,947
Dec 31, 2024225.60227.13225.14226.09226.090.26%316,105
Dec 30, 2024224.41226.34221.89225.50225.50-0.38%389,654
Dec 27, 2024226.23227.92224.89226.37226.37-0.60%231,373
Dec 26, 2024225.90228.02225.50227.74227.740.18%301,766
Dec 24, 2024225.12227.47224.63227.34227.341.27%113,761
Dec 23, 2024225.00225.43223.10224.49224.49-0.67%306,819
Dec 20, 2024222.90228.09222.57226.01226.010.82%1,191,499
Dec 19, 2024223.29225.70223.22224.18224.180.49%474,832
Dec 18, 2024228.91231.35222.87223.09223.09-2.87%500,245
Dec 17, 2024231.88233.58229.27229.69229.69-0.96%680,469
Dec 16, 2024233.88234.58231.44231.92231.92-0.69%372,053
Dec 13, 2024234.93235.45233.20233.53233.53-1.00%366,702
Dec 12, 2024236.38236.68234.50235.89235.000.13%321,326
Dec 11, 2024236.80237.02235.05235.59234.71-0.13%361,527
Dec 10, 2024233.89236.08230.05235.90235.011.00%342,864
Dec 9, 2024234.56236.11232.13233.57232.69-0.79%423,587
Dec 6, 2024236.29237.96235.37235.43234.55-0.20%389,430
Dec 5, 2024231.95236.10230.68235.91235.021.28%594,430
Dec 4, 2024231.88234.11230.88232.93232.060.31%483,605
Dec 3, 2024233.82234.60229.94232.22231.35-0.87%432,184
Dec 2, 2024236.23236.23233.06234.25233.37-0.75%334,807
Nov 29, 2024236.04236.94234.87236.02235.130.09%253,044
Nov 27, 2024236.64237.74235.55235.80234.92-0.27%361,709
Nov 26, 2024234.17236.50232.55236.44235.551.38%655,851
Nov 25, 2024231.69234.45229.95233.23232.351.30%815,534
Nov 22, 2024229.29230.31227.20230.24229.381.22%943,602
Nov 21, 2024226.70228.69224.96227.47226.620.92%974,932
Nov 20, 2024224.85226.03222.01225.39224.540.24%457,418
Nov 19, 2024225.49226.87223.98224.84224.00-0.99%382,865
Nov 18, 2024227.26229.34226.84227.08226.23-0.31%418,085
Nov 15, 2024227.13229.64225.94227.78226.930.10%583,317
Nov 14, 2024228.81229.19226.34227.56226.71-0.63%562,307
Nov 13, 2024226.34230.00226.34229.01228.150.95%434,043
Nov 12, 2024226.94228.75225.98226.86226.010.29%500,297
Nov 11, 2024226.00228.06225.15226.21225.360.44%536,479
Nov 8, 2024221.57226.16221.57225.21224.371.82%466,059
Nov 7, 2024220.14222.15218.37221.18220.350.78%433,939
Nov 6, 2024225.18225.29216.31219.46218.640.53%753,771
Nov 5, 2024208.59218.49208.20218.30217.484.13%651,590
Nov 4, 2024210.77211.45209.12209.64208.85-0.27%653,949
Nov 1, 2024211.22212.62209.83210.21209.42-0.31%525,248
Oct 31, 2024211.30212.53209.52210.86210.07-0.77%610,913
Oct 30, 2024214.57215.55212.32212.50211.70-0.08%456,526
Oct 29, 2024213.58215.24212.64212.66211.86-0.49%447,020
Oct 28, 2024215.13216.11212.91213.70212.90-0.15%378,459
Oct 25, 2024217.53217.55212.66214.03213.23-1.26%271,083
Oct 24, 2024216.10217.79214.79216.76215.950.18%454,938
Oct 23, 2024216.75218.44215.64216.36215.55-0.25%230,635
Oct 22, 2024218.00218.41216.27216.90216.09-0.87%323,373
Oct 21, 2024218.10219.39217.25218.81217.99-0.13%421,904
Oct 18, 2024218.72219.41217.65219.10218.280.39%288,568
Oct 17, 2024219.92220.46217.28218.25217.43-0.45%408,966
Oct 16, 2024221.16222.80218.97219.23218.41-1.14%412,162
Oct 15, 2024222.28224.32220.70221.75220.920.11%411,215
Oct 14, 2024221.00222.53220.30221.51220.680.35%334,100
Oct 11, 2024217.63222.80217.63220.74219.911.80%591,262
Oct 10, 2024218.56219.25216.17216.83216.02-1.31%419,366
Oct 9, 2024217.87220.82217.51219.71218.891.34%364,058
Oct 8, 2024216.07217.42214.91216.81216.000.76%636,642
Oct 7, 2024213.57215.89213.20215.18214.37-0.07%389,822
Oct 4, 2024215.36216.15213.12215.33214.520.15%341,319
Oct 3, 2024213.22215.17212.37215.00214.190.58%393,220
Oct 2, 2024213.62215.82212.09213.75212.95-0.44%499,244
Oct 1, 2024215.05215.56212.28214.69213.88-0.16%556,193
Sep 30, 2024211.60215.26211.60215.03214.221.41%725,205
Sep 27, 2024212.27214.29210.97212.03211.230.13%613,692