Skip to main content
Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
237.51
-1.38 (-0.58%)
At close: Mar 28, 2025, 4:00 PM
240.55
+3.04 (1.28%)
After-hours: Mar 28, 2025, 7:49 PM EDT

Broadridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 2025238.56242.67238.10242.38241.440.34%406,806
Feb 11, 2025241.71243.00239.66241.57240.63-0.32%248,601
Feb 10, 2025240.90242.87240.05242.34241.400.80%333,911
Feb 7, 2025240.98241.45239.06240.42239.490.16%321,250
Feb 6, 2025240.41241.22238.43240.03239.10-0.02%489,977
Feb 5, 2025241.82242.39240.05240.09239.16-0.21%405,543
Feb 4, 2025237.61242.03237.61240.59239.660.81%563,587
Feb 3, 2025237.12240.16234.31238.65237.720.18%515,967
Jan 31, 2025231.03241.25230.69238.22237.29-0.38%726,786
Jan 30, 2025236.56240.12236.56239.12238.191.51%438,326
Jan 29, 2025237.72238.83235.52235.56234.65-0.99%478,045
Jan 28, 2025239.67241.45237.75237.91236.99-0.68%390,107
Jan 27, 2025237.41241.18236.52239.54238.610.92%420,436
Jan 24, 2025235.79237.81235.79237.35236.430.25%327,315
Jan 23, 2025235.18237.11234.06236.76235.840.77%443,102
Jan 22, 2025233.65236.05232.06234.95234.040.60%397,047
Jan 21, 2025232.49234.20231.65233.55232.641.37%465,141
Jan 17, 2025231.87233.56230.15230.40229.51-0.28%582,537
Jan 16, 2025227.95231.88227.69231.04230.141.29%422,879