Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
237.72
-0.41 (-0.17%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Broadridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025237.48239.58235.69237.72237.72-0.17%350,806
Apr 24, 2025234.26238.77233.11238.13238.130.79%334,241
Apr 23, 2025238.28240.95235.43236.26236.260.54%442,817
Apr 22, 2025230.69235.37230.43235.00235.003.03%384,471
Apr 21, 2025234.67234.67225.12228.08228.08-3.29%352,740
Apr 17, 2025236.01238.72234.88235.85235.850.24%533,679
Apr 16, 2025235.74236.91232.92235.29235.29-0.20%476,004
Apr 15, 2025236.98237.61235.28235.76235.76-0.33%461,789
Apr 14, 2025233.07237.83232.49236.53236.532.13%341,639
Apr 11, 2025226.84232.56223.86231.60231.601.41%574,978
Apr 10, 2025228.28231.56221.95228.38228.38-1.68%811,995
Apr 9, 2025215.29234.07215.29232.29232.296.94%617,314
Apr 8, 2025226.17227.41214.01217.22217.22-1.37%794,819
Apr 7, 2025220.69227.11212.33220.24220.24-2.13%945,876
Apr 4, 2025235.48236.13224.70225.04225.04-6.20%740,704
Apr 3, 2025240.95246.22239.06239.91239.91-2.57%825,733
Apr 2, 2025242.63247.01242.07246.25246.250.63%534,803
Apr 1, 2025242.31244.95238.98244.72244.720.93%658,681
Mar 31, 2025237.08243.81236.42242.46242.462.08%794,865
Mar 28, 2025238.99238.99236.02237.51237.51-0.58%420,572
Mar 27, 2025238.40241.74237.15238.89238.890.29%445,122
Mar 26, 2025237.59240.55236.14238.19238.190.53%395,883
Mar 25, 2025236.45239.11234.90236.94236.940.47%482,804
Mar 24, 2025234.99238.25234.23235.82235.821.25%472,830
Mar 21, 2025232.38234.21230.96232.90232.90-0.39%1,115,423
Mar 20, 2025234.36234.66231.69233.81233.81-0.66%362,248
Mar 19, 2025232.14236.69231.50235.37235.371.79%518,736
Mar 18, 2025230.77231.53228.82231.23231.23-0.10%471,722
Mar 17, 2025227.16231.82227.16231.47231.471.68%765,512
Mar 14, 2025226.55228.55225.29227.65227.650.92%297,669
Mar 13, 2025223.59226.09222.55225.57225.570.20%494,234
Mar 12, 2025227.80228.03222.91225.11224.24-0.54%601,535
Mar 11, 2025233.51233.51226.19226.33225.45-2.63%886,650
Mar 10, 2025238.80240.45231.37232.45231.55-3.52%1,169,477
Mar 7, 2025236.74241.78234.98240.92239.981.29%632,797
Mar 6, 2025241.46241.46237.37237.84236.92-1.92%811,035
Mar 5, 2025240.05245.33240.05242.49241.550.27%702,537
Mar 4, 2025244.34246.55241.76241.83240.89-1.23%897,006
Mar 3, 2025242.00246.58241.93244.83243.881.50%500,883
Feb 28, 2025240.00242.88237.67241.22240.281.60%904,152
Feb 27, 2025237.15239.07236.81237.42236.500.46%322,767
Feb 26, 2025236.19238.81235.58236.34235.42-0.19%396,851
Feb 25, 2025237.52239.07236.21236.80235.880.16%567,920
Feb 24, 2025235.05237.65234.44236.43235.510.47%283,274
Feb 21, 2025235.75235.87233.90235.33234.42-0.41%363,116
Feb 20, 2025238.00238.05234.51236.30235.38-1.10%438,837
Feb 19, 2025239.25242.00230.87238.93238.00-0.09%595,494
Feb 18, 2025239.61241.21238.49239.15238.22-0.49%518,629
Feb 14, 2025243.23244.47240.24240.33239.40-1.00%277,689
Feb 13, 2025243.00243.63241.18242.75241.810.15%344,379