Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
250.76
-1.27 (-0.50%)
Sep 15, 2025, 3:04 PM EDT - Market open
Broadridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 252.47 | 253.36 | 251.42 | 251.26 | - | -0.31% | 71,193 |
| 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 |
| Jul 24, 2025 | 243.12 | 254.97 | 241.32 | 252.99 | 252.03 | 4.27% | 2,123,545 |
| Jul 23, 2025 | 244.08 | 246.00 | 241.73 | 242.64 | 241.72 | -0.60% | 807,765 |
| Jul 22, 2025 | 241.90 | 245.33 | 241.19 | 244.10 | 243.17 | 0.98% | 567,307 |
| Jul 21, 2025 | 239.31 | 243.81 | 239.31 | 241.72 | 240.80 | 1.09% | 536,192 |
| Jul 18, 2025 | 237.91 | 239.36 | 236.48 | 239.11 | 238.20 | 0.81% | 494,765 |
| Jul 17, 2025 | 234.39 | 237.71 | 234.21 | 237.19 | 236.29 | 0.99% | 356,350 |
| Jul 16, 2025 | 234.62 | 235.80 | 231.97 | 234.86 | 233.97 | 0.47% | 428,527 |
| Jul 15, 2025 | 235.59 | 236.39 | 233.49 | 233.75 | 232.86 | -0.96% | 509,618 |
| Jul 14, 2025 | 234.64 | 237.21 | 232.56 | 236.02 | 235.12 | 0.36% | 313,198 |
| Jul 11, 2025 | 237.95 | 237.95 | 233.87 | 235.18 | 234.28 | -1.43% | 639,405 |
| Jul 10, 2025 | 238.05 | 240.47 | 237.13 | 238.59 | 237.68 | -0.07% | 501,518 |
| Jul 9, 2025 | 237.64 | 238.78 | 236.40 | 238.76 | 237.85 | 0.52% | 450,797 |
| Jul 8, 2025 | 239.98 | 240.74 | 237.01 | 237.53 | 236.63 | -1.26% | 377,263 |
| Jul 7, 2025 | 241.92 | 242.38 | 239.08 | 240.56 | 239.64 | -0.65% | 384,880 |