Skip to main content
Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
209.64
-0.57 (-0.27%)
At close: Nov 4, 2024, 4:00 PM
208.71
-0.93 (-0.44%)
Pre-market: Nov 5, 2024, 7:00 AM EST

Broadridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024210.77211.45209.12209.64209.64-0.27%653,949
Nov 1, 2024211.22212.62209.83210.21210.21-0.31%525,248
Oct 31, 2024211.30212.53209.52210.86210.86-0.77%610,913
Oct 30, 2024214.57215.55212.32212.50212.50-0.08%456,526
Oct 29, 2024213.58215.24212.64212.66212.66-0.49%447,020
Oct 28, 2024215.13216.11212.91213.70213.70-0.15%378,459
Oct 25, 2024217.53217.55212.66214.03214.03-1.26%271,083
Oct 24, 2024216.10217.79214.79216.76216.760.18%454,938
Oct 23, 2024216.75218.44215.64216.36216.36-0.25%230,635
Oct 22, 2024218.00218.41216.27216.90216.90-0.87%323,373
Oct 21, 2024218.10219.39217.25218.81218.81-0.13%421,904
Oct 18, 2024218.72219.41217.65219.10219.100.39%288,568
Oct 17, 2024219.92220.46217.28218.25218.25-0.45%408,966
Oct 16, 2024221.16222.80218.97219.23219.23-1.14%412,162
Oct 15, 2024222.28224.32220.70221.75221.750.11%411,215
Oct 14, 2024221.00222.53220.30221.51221.510.35%334,100
Oct 11, 2024217.63222.80217.63220.74220.741.80%591,262
Oct 10, 2024218.56219.25216.17216.83216.83-1.31%419,366
Oct 9, 2024217.87220.82217.51219.71219.711.34%364,058
Oct 8, 2024216.07217.42214.91216.81216.810.76%636,642
Oct 7, 2024213.57215.89213.20215.18215.18-0.07%389,822
Oct 4, 2024215.36216.15213.12215.33215.330.15%341,319
Oct 3, 2024213.22215.17212.37215.00215.000.58%393,220
Oct 2, 2024213.62215.82212.09213.75213.75-0.44%499,244
Oct 1, 2024215.05215.56212.28214.69214.69-0.16%556,193
Sep 30, 2024211.60215.26211.60215.03215.031.41%725,205
Sep 27, 2024212.27214.29210.97212.03212.030.13%613,692
Sep 26, 2024208.91212.09208.41211.75211.751.62%757,545
Sep 25, 2024211.43211.43208.14208.37208.37-1.03%356,192
Sep 24, 2024210.17211.36208.89210.53210.53-0.06%320,482
Sep 23, 2024208.98210.71208.29210.65210.651.17%382,853
Sep 20, 2024208.39209.20207.21208.22208.22-0.37%1,172,574
Sep 19, 2024210.53210.57207.28208.99208.990.19%913,686
Sep 18, 2024211.10212.70208.48208.59208.59-1.12%532,767
Sep 17, 2024211.73213.27210.47210.96210.96-0.32%374,002
Sep 16, 2024212.61214.22210.64211.64211.64-0.15%292,854
Sep 13, 2024210.70212.24210.40211.95211.950.67%366,452
Sep 12, 2024210.10211.69208.58210.53210.53-0.34%384,845
Sep 11, 2024212.74212.94208.02211.25210.37-1.35%518,294
Sep 10, 2024211.32214.48210.29214.15213.261.66%768,988
Sep 9, 2024208.14211.60208.14210.65209.771.47%455,372
Sep 6, 2024210.31210.99206.95207.59206.73-1.55%632,306
Sep 5, 2024212.07212.63208.83210.85209.97-0.51%699,960
Sep 4, 2024211.44212.37210.18211.94211.060.23%498,260
Sep 3, 2024211.13212.91210.60211.45210.57-0.66%637,875
Aug 30, 2024213.42213.43210.10212.86211.970.36%646,289
Aug 29, 2024212.12213.21210.44212.10211.220.24%352,696
Aug 28, 2024210.68212.92210.15211.59210.710.68%488,222
Aug 27, 2024209.03211.20209.03210.16209.290.34%659,206
Aug 26, 2024209.50211.32208.80209.45208.580.20%483,234
Aug 23, 2024211.10211.10208.28209.03208.16-0.57%446,492
Aug 22, 2024211.14211.71209.39210.22209.35-0.44%461,255
Aug 21, 2024209.59211.48208.80211.14210.260.79%574,355
Aug 20, 2024209.53210.53208.19209.49208.620.11%529,265
Aug 19, 2024209.18210.16208.15209.27208.400.27%713,031
Aug 16, 2024208.99210.13208.10208.71207.84-0.13%538,310
Aug 15, 2024210.80210.87208.25208.99208.12-0.31%761,205
Aug 14, 2024209.56209.77206.29209.65208.78-0.11%1,487,049
Aug 13, 2024211.36211.74207.58209.88209.01-0.60%920,923
Aug 12, 2024214.64214.99210.78211.15210.27-1.55%485,914
Aug 9, 2024215.42216.09213.28214.47213.58-0.73%415,112
Aug 8, 2024211.98219.52211.84216.04215.141.95%557,904
Aug 7, 2024218.91220.70211.62211.91211.03-3.04%895,624
Aug 6, 2024211.51223.81211.23218.55217.644.81%1,155,123
Aug 5, 2024215.09215.09207.96208.52207.65-3.45%835,688
Aug 2, 2024214.89216.03210.23215.97215.070.47%655,878
Aug 1, 2024214.20215.34212.72214.95214.060.44%465,476
Jul 31, 2024215.39216.86213.84214.00213.11-0.65%516,707
Jul 30, 2024212.46216.77211.86215.39214.492.07%523,634
Jul 29, 2024212.99214.46210.90211.02210.14-0.76%387,867
Jul 26, 2024209.22213.24208.00212.63211.752.19%343,817
Jul 25, 2024203.77211.85203.77208.07207.202.42%385,488
Jul 24, 2024205.55206.13202.84203.15202.30-1.17%446,212
Jul 23, 2024204.87206.31204.22205.55204.690.40%301,263
Jul 22, 2024202.65205.39201.67204.73203.881.41%827,895
Jul 19, 2024206.13206.43200.63201.89201.05-1.43%590,978
Jul 18, 2024207.01209.30204.71204.82203.97-1.50%671,895
Jul 17, 2024209.55209.55207.54207.94207.07-0.86%708,687
Jul 16, 2024208.88211.68208.88209.74208.870.77%508,726
Jul 15, 2024205.82208.87205.71208.14207.271.31%298,839
Jul 12, 2024204.75207.00204.03205.45204.600.97%336,694
Jul 11, 2024201.41204.98201.01203.47202.621.44%370,936
Jul 10, 2024201.22201.62198.71200.58199.750.30%525,335
Jul 9, 2024201.41201.75199.38199.99199.16-0.88%470,216
Jul 8, 2024202.23203.33200.69201.77200.93-0.17%389,065
Jul 5, 2024199.46202.27199.10202.12201.281.31%384,998
Jul 3, 2024198.18200.95198.18199.50198.670.61%191,892
Jul 2, 2024196.72198.46196.43198.29197.470.88%264,418
Jul 1, 2024197.57197.78195.64196.56195.74-0.22%329,061
Jun 28, 2024199.55200.72196.29197.00196.18-1.11%1,005,172
Jun 27, 2024201.31202.49198.37199.21198.38-0.60%433,600
Jun 26, 2024199.57200.50198.47200.42199.59-0.03%378,129
Jun 25, 2024202.01202.13200.04200.49199.66-0.67%367,313
Jun 24, 2024201.18203.28200.17201.84201.000.52%385,159
Jun 21, 2024200.67201.32199.07200.79199.950.43%777,778
Jun 20, 2024198.94200.81198.48199.94199.110.35%372,544
Jun 18, 2024197.56199.92196.62199.24198.410.80%493,918
Jun 17, 2024195.14197.70193.85197.65196.831.29%444,272
Jun 14, 2024194.39195.36192.68195.13194.32-0.55%289,934
Jun 13, 2024196.21196.81194.91196.21194.60-0.38%286,599