Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
225.96
-0.65 (-0.29%)
Dec 19, 2025, 4:00 PM EST - Market closed
Broadridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 226.05 | 227.92 | 224.75 | 225.96 | 225.96 | -0.29% | 2,113,767 |
| Dec 18, 2025 | 230.21 | 230.92 | 225.57 | 226.61 | 226.61 | -0.94% | 786,133 |
| Dec 17, 2025 | 227.33 | 231.44 | 227.19 | 228.77 | 228.77 | 0.57% | 1,097,059 |
| Dec 16, 2025 | 230.33 | 230.81 | 227.25 | 227.47 | 227.47 | -0.77% | 784,179 |
| Dec 15, 2025 | 230.16 | 231.12 | 226.90 | 229.23 | 229.23 | -0.36% | 637,446 |
| Dec 12, 2025 | 231.50 | 232.89 | 229.54 | 230.05 | 230.05 | -0.63% | 590,905 |
| Dec 11, 2025 | 228.33 | 232.34 | 227.77 | 231.50 | 230.53 | 2.02% | 590,123 |
| Dec 10, 2025 | 225.72 | 227.41 | 224.46 | 226.91 | 225.95 | 0.71% | 665,715 |
| Dec 9, 2025 | 227.75 | 228.29 | 224.85 | 225.32 | 224.37 | -0.98% | 647,168 |
| Dec 8, 2025 | 231.25 | 231.25 | 226.18 | 227.54 | 226.58 | -1.93% | 654,021 |
| Dec 5, 2025 | 230.45 | 233.10 | 229.46 | 232.02 | 231.04 | 0.49% | 748,649 |
| Dec 4, 2025 | 230.86 | 232.50 | 229.19 | 230.88 | 229.91 | 0.18% | 584,625 |
| Dec 3, 2025 | 227.26 | 230.58 | 227.26 | 230.46 | 229.49 | 1.25% | 741,069 |
| Dec 2, 2025 | 227.19 | 229.58 | 224.98 | 227.61 | 226.65 | 0.47% | 749,139 |
| Dec 1, 2025 | 227.06 | 229.00 | 226.32 | 226.55 | 225.60 | -0.68% | 669,217 |
| Nov 28, 2025 | 228.69 | 229.25 | 226.22 | 228.09 | 227.13 | 0.22% | 222,732 |
| Nov 26, 2025 | 227.15 | 229.58 | 227.15 | 227.59 | 226.63 | -0.28% | 566,079 |
| Nov 25, 2025 | 227.37 | 229.50 | 227.37 | 228.22 | 227.26 | 0.88% | 432,630 |
| Nov 24, 2025 | 228.40 | 230.22 | 226.22 | 226.23 | 225.28 | -0.95% | 1,140,370 |
| Nov 21, 2025 | 228.13 | 230.76 | 227.39 | 228.39 | 227.43 | 0.56% | 914,591 |
| Nov 20, 2025 | 227.27 | 229.23 | 225.55 | 227.12 | 226.16 | 0.35% | 999,557 |
| Nov 19, 2025 | 224.61 | 227.43 | 221.31 | 226.33 | 225.38 | 0.62% | 960,993 |
| Nov 18, 2025 | 224.89 | 226.68 | 224.46 | 224.94 | 223.99 | 0.08% | 726,635 |
| Nov 17, 2025 | 225.92 | 227.84 | 224.60 | 224.77 | 223.82 | -0.57% | 796,737 |
| Nov 14, 2025 | 225.60 | 228.53 | 224.74 | 226.06 | 225.11 | 0.20% | 1,257,076 |
| Nov 13, 2025 | 222.22 | 226.53 | 220.43 | 225.61 | 224.66 | 0.87% | 675,603 |
| Nov 12, 2025 | 224.15 | 228.41 | 222.66 | 223.66 | 222.72 | 0.35% | 704,782 |
| Nov 11, 2025 | 223.79 | 225.32 | 222.30 | 222.87 | 221.93 | -0.13% | 811,907 |
| Nov 10, 2025 | 220.64 | 224.59 | 220.42 | 223.16 | 222.22 | 0.65% | 797,276 |
| Nov 7, 2025 | 218.19 | 222.13 | 217.16 | 221.72 | 220.79 | 1.94% | 646,729 |
| Nov 6, 2025 | 217.53 | 220.60 | 215.08 | 217.49 | 216.57 | -0.50% | 780,625 |
| Nov 5, 2025 | 221.35 | 223.49 | 217.93 | 218.58 | 217.66 | -1.92% | 821,452 |
| Nov 4, 2025 | 225.77 | 226.93 | 218.79 | 222.86 | 221.92 | 0.76% | 919,673 |
| Nov 3, 2025 | 219.27 | 222.48 | 217.83 | 221.18 | 220.25 | 0.35% | 1,049,012 |
| Oct 31, 2025 | 219.73 | 221.47 | 218.50 | 220.40 | 219.47 | -0.27% | 902,005 |
| Oct 30, 2025 | 220.24 | 223.00 | 219.19 | 221.00 | 220.07 | 0.51% | 1,095,477 |
| Oct 29, 2025 | 227.13 | 228.25 | 217.89 | 219.88 | 218.95 | -4.32% | 1,077,736 |
| Oct 28, 2025 | 230.76 | 231.92 | 229.11 | 229.80 | 228.83 | -0.91% | 408,172 |
| Oct 27, 2025 | 233.74 | 233.74 | 230.24 | 231.92 | 230.94 | -0.16% | 415,101 |
| Oct 24, 2025 | 234.08 | 235.27 | 230.65 | 232.29 | 231.31 | 0.08% | 466,547 |
| Oct 23, 2025 | 234.15 | 236.02 | 230.09 | 232.10 | 231.12 | -0.36% | 381,818 |
| Oct 22, 2025 | 231.33 | 234.77 | 230.90 | 232.95 | 231.97 | 0.27% | 431,691 |
| Oct 21, 2025 | 230.30 | 233.25 | 228.49 | 232.32 | 231.34 | 0.71% | 356,552 |
| Oct 20, 2025 | 229.07 | 231.35 | 228.07 | 230.68 | 229.71 | 0.74% | 378,581 |
| Oct 17, 2025 | 226.91 | 229.14 | 225.62 | 228.99 | 228.03 | 1.15% | 533,715 |
| Oct 16, 2025 | 232.00 | 233.49 | 225.65 | 226.38 | 225.43 | -2.21% | 865,610 |
| Oct 15, 2025 | 234.22 | 235.92 | 231.43 | 231.49 | 230.52 | -1.50% | 739,628 |
| Oct 14, 2025 | 232.83 | 235.69 | 232.44 | 235.01 | 234.02 | 1.01% | 429,023 |
| Oct 13, 2025 | 233.00 | 234.23 | 231.74 | 232.67 | 231.69 | -0.08% | 364,267 |
| Oct 10, 2025 | 235.12 | 235.62 | 232.62 | 232.85 | 231.87 | -0.54% | 490,389 |