Skip to main content
logo
Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
150.02
+0.82 (0.55%)
At close: May 21, 2026, 4:00 PM EDT
150.34
+0.32 (0.21%)
After-hours: May 21, 2026, 7:58 PM EDT

Broadridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 2026147.62150.39146.01150.02150.020.55%1,075,637
May 20, 2026148.46150.06145.58149.20149.20-0.15%1,286,493
May 19, 2026152.63153.16148.22149.43149.43-0.79%1,524,017
May 18, 2026144.90150.96144.65150.62150.623.43%1,699,039
May 15, 2026145.72147.82144.53145.62145.621.57%2,483,608
May 14, 2026144.36147.09143.08143.37143.37-0.39%1,545,769
May 13, 2026147.34147.96139.79143.93143.93-3.75%2,264,873
May 12, 2026150.08151.84148.07149.53149.530.27%2,560,599
May 11, 2026148.28150.52146.63149.13149.13-0.25%1,803,452
May 8, 2026152.45152.62148.36149.50149.50-2.22%1,650,453
May 7, 2026152.92156.16151.00152.89152.890.04%1,760,619
May 6, 2026151.70154.38151.08152.83152.830.45%856,561
May 5, 2026153.38153.38149.72152.14152.14-1.11%902,247
May 4, 2026154.47155.42149.87153.85153.85-0.90%1,809,328
May 1, 2026157.74159.22151.91155.25155.250.82%1,195,022
Apr 30, 2026156.06157.46149.05153.98153.98-4.21%2,700,146
Apr 29, 2026160.00161.32158.52160.75160.751.21%1,004,914
Apr 28, 2026159.06160.53157.19158.83158.831.58%793,312
Apr 27, 2026155.27159.17155.10156.36156.360.83%933,904
Apr 24, 2026154.21156.38153.07155.07155.07-0.56%998,437
Apr 23, 2026158.23158.64153.06155.95155.95-2.92%1,181,106
Apr 22, 2026162.14162.94158.95160.64160.64-0.76%795,676
Apr 21, 2026161.51165.13160.56161.87161.870.37%1,067,543
Apr 20, 2026162.67164.09160.96161.28161.28-1.01%1,057,584
Apr 17, 2026163.68165.18160.37162.92162.920.31%1,234,949
Apr 16, 2026162.06164.61161.65162.42162.420.99%1,168,428
Apr 15, 2026159.28163.64159.27160.83160.831.40%1,044,284
Apr 14, 2026157.83159.86156.78158.61158.610.79%1,166,592
Apr 13, 2026151.65157.83150.50157.36157.364.13%1,179,436
Apr 10, 2026153.73154.32150.10151.12151.12-2.37%1,223,104
Apr 9, 2026159.56160.21154.25154.79154.79-3.84%1,672,813
Apr 8, 2026162.93163.94160.12160.97160.970.67%1,346,880
Apr 7, 2026161.73162.48159.09159.90159.90-1.59%1,548,966
Apr 6, 2026160.58162.86159.35162.48162.480.96%1,023,751
Apr 2, 2026161.23165.34158.92160.93160.930.59%1,931,403
Apr 1, 2026162.41162.41155.54159.98159.98-1.54%2,504,030
Mar 31, 2026165.30165.30160.92162.48162.48-0.59%2,149,837
Mar 30, 2026158.86164.35158.33163.44163.443.82%2,288,845
Mar 27, 2026159.43159.96156.94157.42157.42-1.51%1,833,475
Mar 26, 2026163.05165.90159.57159.83159.83-2.16%1,522,331
Mar 25, 2026166.87167.19160.89163.36163.36-0.77%1,197,631
Mar 24, 2026170.13170.13159.06164.63164.63-3.63%2,111,856
Mar 23, 2026176.14176.14169.90170.84170.84-2.02%2,585,956
Mar 20, 2026173.96176.46172.95174.36174.36-0.01%6,160,888
Mar 19, 2026174.88179.30173.92174.38174.38-0.32%1,331,843
Mar 18, 2026176.93179.47174.70174.94174.94-1.82%1,140,709
Mar 17, 2026179.67182.50177.36178.19178.19-0.22%1,101,861
Mar 16, 2026177.31179.26176.77178.59178.590.15%1,696,973
Mar 13, 2026178.76179.71177.22178.32177.350.52%1,801,405
Mar 12, 2026184.09186.22177.28177.39176.42-3.13%1,467,612