Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
234.22
-0.47 (-0.20%)
Oct 6, 2025, 1:56 PM EDT - Market open
Broadridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 233.41 | 235.40 | 232.53 | 234.69 | 234.69 | 0.43% | 414,266 |
| 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 |
| Aug 26, 2025 | 256.86 | 257.30 | 255.36 | 257.29 | 256.31 | 0.23% | 1,292,383 |
| Aug 25, 2025 | 262.03 | 263.00 | 256.04 | 256.69 | 255.71 | -2.09% | 580,504 |
| Aug 22, 2025 | 261.45 | 264.10 | 260.81 | 262.18 | 261.18 | 0.52% | 651,186 |
| Aug 21, 2025 | 260.82 | 261.62 | 259.52 | 260.83 | 259.84 | -0.39% | 529,615 |
| Aug 20, 2025 | 263.74 | 265.37 | 261.79 | 261.86 | 260.86 | -0.40% | 866,057 |
| Aug 19, 2025 | 260.14 | 263.44 | 260.14 | 262.92 | 261.92 | 1.10% | 467,794 |
| Aug 18, 2025 | 260.60 | 261.76 | 259.97 | 260.06 | 259.07 | -0.21% | 609,321 |
| Aug 15, 2025 | 259.30 | 260.75 | 256.95 | 260.60 | 259.61 | 0.53% | 803,783 |
| Aug 14, 2025 | 261.23 | 261.23 | 258.62 | 259.23 | 258.24 | -0.94% | 644,803 |
| Aug 13, 2025 | 263.45 | 263.99 | 260.15 | 261.68 | 260.68 | -0.31% | 800,605 |
| Aug 12, 2025 | 263.17 | 264.15 | 260.96 | 262.50 | 261.50 | -0.37% | 679,386 |
| Aug 11, 2025 | 266.35 | 266.37 | 262.60 | 263.47 | 262.47 | -0.93% | 644,253 |
| Aug 8, 2025 | 267.04 | 268.17 | 264.73 | 265.94 | 264.93 | -0.20% | 536,111 |
| Aug 7, 2025 | 267.89 | 271.91 | 263.28 | 266.48 | 265.46 | -0.15% | 1,263,373 |
| Aug 6, 2025 | 267.02 | 267.81 | 262.62 | 266.89 | 265.87 | 0.59% | 1,028,562 |
| Aug 5, 2025 | 250.90 | 269.14 | 250.90 | 265.33 | 264.32 | 6.79% | 1,608,603 |
| Aug 4, 2025 | 244.98 | 249.13 | 243.76 | 248.46 | 247.51 | 1.56% | 968,578 |
| Aug 1, 2025 | 247.06 | 247.06 | 242.42 | 244.65 | 243.72 | -1.16% | 534,573 |
| Jul 31, 2025 | 246.43 | 249.22 | 244.54 | 247.51 | 246.57 | 0.34% | 1,340,912 |
| Jul 30, 2025 | 247.42 | 249.60 | 245.81 | 246.68 | 245.74 | -0.52% | 497,389 |
| Jul 29, 2025 | 253.68 | 253.80 | 246.10 | 247.97 | 247.03 | -1.78% | 970,463 |
| Jul 28, 2025 | 252.35 | 256.11 | 250.58 | 252.47 | 251.51 | -0.48% | 2,012,707 |
| Jul 25, 2025 | 252.44 | 257.65 | 251.00 | 253.69 | 252.72 | 0.28% | 1,815,742 |