Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
162.66
-0.79 (-0.48%)
At close: Sep 24, 2026, 4:00 PM EDT
165.16
+2.50 (1.54%)
Pre-market: Sep 25, 2026, 5:16 AM EDT
Broadridge Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 163.74 | 165.29 | 161.75 | 162.66 | 162.66 | -0.48% | 940,166 |
| Sep 23, 2026 | 162.62 | 165.29 | 161.83 | 163.45 | 163.45 | 0.26% | 814,541 |
| Sep 22, 2026 | 166.77 | 166.80 | 162.20 | 163.02 | 163.02 | -0.97% | 769,818 |
| Sep 21, 2026 | 163.99 | 165.05 | 162.30 | 164.62 | 164.62 | 0.91% | 1,049,676 |
| Sep 18, 2026 | 163.54 | 164.93 | 162.29 | 163.13 | 163.13 | -0.72% | 3,186,712 |
| Sep 17, 2026 | 166.64 | 167.24 | 164.21 | 164.31 | 164.31 | -1.66% | 838,353 |
| Sep 16, 2026 | 169.81 | 169.81 | 165.70 | 167.09 | 167.09 | -1.86% | 893,833 |
| Sep 15, 2026 | 172.01 | 172.39 | 169.84 | 170.25 | 170.25 | -2.37% | 915,714 |
| Sep 14, 2026 | 171.80 | 175.20 | 169.60 | 174.39 | 174.39 | 3.96% | 746,792 |
| Sep 11, 2026 | 169.45 | 170.25 | 166.78 | 167.74 | 167.74 | -0.30% | 592,422 |
| Sep 10, 2026 | 168.09 | 169.69 | 167.22 | 168.24 | 168.24 | 0.08% | 888,044 |
| Sep 9, 2026 | 168.71 | 169.03 | 164.70 | 168.10 | 168.10 | -0.31% | 1,186,969 |
| Sep 8, 2026 | 172.00 | 172.00 | 165.41 | 168.62 | 168.62 | -2.46% | 1,446,650 |
| Sep 4, 2026 | 175.91 | 177.91 | 172.11 | 172.88 | 172.88 | -3.37% | 1,250,050 |
| Sep 3, 2026 | 178.38 | 182.94 | 176.56 | 178.91 | 178.91 | 1.10% | 754,135 |
| Sep 2, 2026 | 180.31 | 182.52 | 177.88 | 178.06 | 176.97 | -1.29% | 1,003,596 |
| Sep 1, 2026 | 181.62 | 183.31 | 178.62 | 180.39 | 179.29 | -1.09% | 1,141,106 |
| Aug 31, 2026 | 183.44 | 184.55 | 181.31 | 182.38 | 181.26 | -0.69% | 1,125,973 |
| Aug 28, 2026 | 183.28 | 184.70 | 182.73 | 183.64 | 182.52 | 0.31% | 734,221 |
| Aug 27, 2026 | 181.89 | 184.47 | 180.95 | 183.08 | 181.96 | 0.81% | 1,008,842 |
| Aug 26, 2026 | 183.73 | 185.67 | 180.85 | 181.60 | 180.49 | -1.74% | 1,186,334 |
| Aug 25, 2026 | 183.07 | 186.01 | 182.01 | 184.82 | 183.69 | -0.34% | 1,108,192 |
| Aug 24, 2026 | 183.31 | 186.91 | 183.00 | 185.45 | 184.31 | 1.79% | 1,409,967 |
| Aug 21, 2026 | 179.00 | 182.52 | 178.22 | 182.18 | 181.06 | 2.06% | 1,142,681 |
| Aug 20, 2026 | 175.97 | 178.61 | 174.17 | 178.50 | 177.41 | 1.40% | 1,071,611 |
| Aug 19, 2026 | 172.99 | 177.51 | 170.18 | 176.03 | 174.95 | 3.63% | 1,702,162 |
| Aug 18, 2026 | 170.68 | 173.65 | 169.18 | 169.86 | 168.82 | 1.20% | 1,605,907 |
| Aug 17, 2026 | 169.42 | 171.13 | 167.73 | 167.84 | 166.81 | -1.85% | 1,457,577 |
| Aug 14, 2026 | 173.04 | 173.37 | 169.38 | 171.01 | 169.96 | -0.71% | 587,630 |
| Aug 13, 2026 | 170.09 | 172.75 | 167.32 | 172.24 | 171.19 | 1.75% | 1,389,529 |
| Aug 12, 2026 | 167.64 | 170.46 | 165.81 | 169.27 | 168.23 | -0.86% | 1,234,812 |
| Aug 11, 2026 | 171.66 | 174.49 | 169.67 | 170.73 | 169.68 | -1.54% | 1,243,237 |
| Aug 10, 2026 | 165.30 | 174.45 | 165.30 | 173.40 | 172.34 | 4.14% | 1,745,553 |
| Aug 7, 2026 | 164.72 | 167.80 | 163.58 | 166.50 | 165.48 | 1.06% | 2,169,977 |
| Aug 6, 2026 | 161.81 | 164.78 | 160.00 | 164.75 | 163.74 | 0.82% | 1,455,720 |
| Aug 5, 2026 | 169.68 | 170.59 | 161.20 | 163.41 | 162.41 | -2.97% | 1,594,205 |
| Aug 4, 2026 | 168.30 | 176.94 | 167.31 | 168.41 | 167.38 | 7.04% | 2,517,166 |
| Aug 3, 2026 | 157.64 | 159.72 | 156.47 | 157.34 | 156.38 | 2.20% | 1,310,433 |
| Jul 31, 2026 | 153.64 | 154.79 | 152.36 | 153.95 | 153.01 | -0.53% | 935,693 |
| Jul 30, 2026 | 156.24 | 156.83 | 150.29 | 154.77 | 153.82 | -2.78% | 1,079,940 |
| Jul 29, 2026 | 158.27 | 163.24 | 157.36 | 159.20 | 158.23 | 0.64% | 1,049,204 |
| Jul 28, 2026 | 155.43 | 160.94 | 155.22 | 158.18 | 157.21 | 3.53% | 1,364,215 |
| Jul 27, 2026 | 151.32 | 154.46 | 150.01 | 152.78 | 151.84 | 2.59% | 739,160 |
| Jul 24, 2026 | 146.00 | 149.21 | 145.31 | 148.92 | 148.01 | 3.13% | 733,497 |
| Jul 23, 2026 | 144.29 | 145.68 | 143.04 | 144.40 | 143.52 | 0.19% | 648,310 |
| Jul 22, 2026 | 146.00 | 146.88 | 143.12 | 144.12 | 143.24 | -0.61% | 697,429 |
| Jul 21, 2026 | 146.98 | 148.54 | 144.71 | 145.01 | 144.12 | -3.34% | 880,439 |
| Jul 20, 2026 | 149.00 | 151.00 | 146.92 | 150.02 | 149.10 | 0.07% | 1,000,466 |
| Jul 17, 2026 | 153.42 | 155.13 | 149.62 | 149.91 | 148.99 | -2.06% | 956,765 |
| Jul 16, 2026 | 149.61 | 153.72 | 148.64 | 153.06 | 152.12 | 3.85% | 1,126,618 |