Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
219.54
-3.32 (-1.49%)
Nov 5, 2025, 1:27 PM EST - Market open
Broadridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 221.35 | 223.49 | 217.93 | 219.78 | - | -1.38% | 211,745 |
| 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 |
| Sep 18, 2025 | 245.32 | 247.64 | 242.42 | 242.56 | 242.56 | -1.04% | 555,749 |
| Sep 17, 2025 | 246.00 | 250.26 | 244.92 | 245.12 | 245.12 | -0.20% | 931,465 |
| Sep 16, 2025 | 249.48 | 250.02 | 244.91 | 245.61 | 245.61 | -1.67% | 524,386 |
| Sep 15, 2025 | 252.47 | 253.36 | 249.67 | 249.79 | 249.79 | -0.89% | 405,622 |
| Sep 12, 2025 | 253.67 | 255.74 | 251.81 | 252.03 | 252.03 | -1.09% | 547,705 |
| Sep 11, 2025 | 251.13 | 255.66 | 250.32 | 254.82 | 254.82 | 1.88% | 663,185 |
| Sep 10, 2025 | 251.20 | 252.85 | 247.71 | 250.11 | 249.16 | -0.90% | 566,798 |
| Sep 9, 2025 | 252.90 | 253.06 | 250.84 | 252.37 | 251.41 | -0.42% | 491,285 |
| Sep 8, 2025 | 250.54 | 253.79 | 249.25 | 253.43 | 252.46 | 0.96% | 593,102 |
| Sep 5, 2025 | 252.44 | 253.93 | 249.24 | 251.02 | 250.06 | -0.40% | 542,025 |
| Sep 4, 2025 | 250.31 | 252.11 | 249.15 | 252.02 | 251.06 | 0.88% | 655,440 |
| Sep 3, 2025 | 250.80 | 252.16 | 247.52 | 249.82 | 248.87 | -0.85% | 523,307 |
| Sep 2, 2025 | 254.84 | 256.67 | 251.23 | 251.96 | 251.00 | -1.43% | 706,291 |
| Aug 29, 2025 | 257.75 | 258.70 | 255.61 | 255.62 | 254.65 | -0.56% | 817,511 |
| Aug 28, 2025 | 258.40 | 258.50 | 256.27 | 257.07 | 256.09 | -0.42% | 542,162 |
| Aug 27, 2025 | 257.53 | 259.03 | 256.34 | 258.15 | 257.17 | 0.33% | 459,040 |