NYSE : BR
Broadridge Financial Solutions, Inc. — Price history
Technology · Information Technology Services · United States
Last price 178.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Broadridge Financial Solutions, Inc. (BR) closed at 184.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 178.86 | 184.44 | 178.86 | 184.22 | 1,051,612 | +3.02% |
| 2026-10-30 | 179.18 | 181.29 | 174.8 | 178.82 | 640,494 | +0.38% |
| 2026-10-29 | 177.19 | 179.49 | 176.75 | 178.14 | 621,193 | +0.66% |
| 2026-10-28 | 175.17 | 178.06 | 175.17 | 176.97 | 743,179 | -0.07% |
| 2026-10-27 | 179.86 | 180.85 | 176.83 | 177.09 | 1,019,205 | -2.21% |
| 2026-10-26 | 183.28 | 184.63 | 180.52 | 181.09 | 793,409 | -1.19% |
| 2026-10-23 | 184.8 | 186.46 | 182.37 | 183.28 | 1,078,055 | -1.53% |
| 2026-10-22 | 180.16 | 186.455 | 180.01 | 186.12 | 779,162 | +4.39% |
| 2026-10-21 | 179.78 | 180 | 177.785 | 178.3 | 616,353 | -0.94% |
| 2026-10-20 | 177.4 | 180.6 | 177.4 | 179.99 | 874,334 | +2.78% |
| 2026-10-19 | 173.69 | 175.275 | 173.39 | 175.12 | 725,918 | +0.01% |
| 2026-10-16 | 175 | 175.96 | 171.98 | 175.11 | 1,307,287 | +0.57% |
| 2026-10-15 | 170.8 | 174.78 | 169.705 | 174.11 | 629,993 | +3.48% |
| 2026-10-14 | 168.82 | 169.82 | 166.895 | 168.26 | 536,343 | -0.11% |
| 2026-10-13 | 167.55 | 169.26 | 167.415 | 168.44 | 618,928 | +1.22% |
| 2026-10-12 | 166.23 | 167.69 | 165.21 | 166.41 | 421,150 | +0.58% |
| 2026-10-09 | 165.7 | 167.08 | 164.07 | 165.45 | 751,066 | +0.15% |
| 2026-10-08 | 160.79 | 165.33 | 159.4 | 165.21 | 1,069,768 | +3.17% |
| 2026-10-07 | 159.23 | 161.11 | 158.47 | 160.13 | 800,582 | +0.93% |
| 2026-10-06 | 157.52 | 160.49 | 157.52 | 158.66 | 569,440 | -0.26% |
| 2026-10-05 | 156.72 | 159.08 | 155.68 | 159.08 | 701,945 | +1.37% |
| 2026-10-02 | 161.15 | 161.15 | 156.86 | 156.93 | 738,723 | -2.62% |
| 2026-10-01 | 163.1 | 164.55 | 161.01 | 161.15 | 653,036 | +0.03% |
| 2026-09-30 | 160.8 | 161.96 | 160.52 | 161.1 | 974,469 | +0.09% |
| 2026-09-29 | 161.35 | 162.62 | 159.928 | 160.95 | 897,898 | -1.21% |
| 2026-09-28 | 162.01 | 163.85 | 160.71 | 162.92 | 836,800 | -0.52% |
| 2026-09-25 | 162.1 | 165.765 | 161.6 | 163.77 | 817,492 | +0.68% |
| 2026-09-24 | 163.74 | 165.285 | 161.745 | 162.66 | 940,166 | -0.48% |
| 2026-09-23 | 162.62 | 165.29 | 161.83 | 163.45 | 814,541 | +0.26% |
| 2026-09-22 | 166.77 | 166.8 | 162.2 | 163.02 | 769,818 | -0.97% |
| 2026-09-21 | 163.99 | 165.05 | 162.3 | 164.62 | 1,049,676 | +0.91% |
| 2026-09-18 | 163.54 | 164.93 | 162.29 | 163.13 | 3,186,712 | -0.72% |
| 2026-09-17 | 166.64 | 167.24 | 164.21 | 164.31 | 838,353 | -1.66% |
| 2026-09-16 | 169.81 | 169.81 | 165.7 | 167.09 | 893,833 | -1.86% |
| 2026-09-15 | 172.01 | 172.385 | 169.84 | 170.25 | 915,714 | -2.37% |
| 2026-09-14 | 171.8 | 175.2 | 169.595 | 174.39 | 746,792 | +3.96% |
| 2026-09-11 | 169.445 | 170.25 | 166.78 | 167.74 | 592,422 | -0.30% |
| 2026-09-10 | 168.09 | 169.69 | 167.22 | 168.24 | 888,044 | +0.08% |
| 2026-09-09 | 168.71 | 169.03 | 164.7 | 168.1 | 1,186,969 | -0.31% |
| 2026-09-08 | 172 | 172 | 165.41 | 168.62 | 1,446,650 | -2.46% |
| 2026-09-04 | 175.91 | 177.905 | 172.11 | 172.88 | 1,250,050 | -3.37% |
| 2026-09-03 | 178.38 | 182.94 | 176.56 | 178.91 | 754,135 | +1.10% |
| 2026-09-02 | 180.31 | 182.52 | 177.88 | 178.06 | 1,003,596 | -1.29% |
| 2026-09-01 | 181.62 | 183.31 | 178.62 | 180.39 | 1,141,106 | -1.09% |
| 2026-08-31 | 183.44 | 184.55 | 181.31 | 182.38 | 1,125,973 | -0.69% |
| 2026-08-28 | 183.28 | 184.7 | 182.73 | 183.64 | 734,221 | +0.31% |
| 2026-08-27 | 181.89 | 184.465 | 180.95 | 183.08 | 1,008,842 | +0.81% |
| 2026-08-26 | 183.73 | 185.67 | 180.85 | 181.6 | 1,186,334 | -1.74% |
| 2026-08-25 | 183.07 | 186.01 | 182.01 | 184.82 | 1,108,192 | -0.34% |
| 2026-08-24 | 183.31 | 186.91 | 183 | 185.45 | 1,409,967 | +1.79% |
| 2026-08-21 | 179 | 182.52 | 178.22 | 182.18 | 1,142,681 | +2.06% |
| 2026-08-20 | 175.97 | 178.61 | 174.17 | 178.5 | 1,071,611 | +1.40% |
| 2026-08-19 | 172.99 | 177.508 | 170.18 | 176.03 | 1,702,162 | +3.63% |
| 2026-08-18 | 170.68 | 173.65 | 169.175 | 169.86 | 1,605,907 | +1.20% |
| 2026-08-17 | 169.42 | 171.125 | 167.73 | 167.84 | 1,457,577 | -1.85% |
| 2026-08-14 | 173.04 | 173.37 | 169.38 | 171.01 | 587,630 | -0.71% |
| 2026-08-13 | 170.09 | 172.75 | 167.32 | 172.24 | 1,389,529 | +1.75% |
| 2026-08-12 | 167.64 | 170.46 | 165.805 | 169.27 | 1,234,812 | -0.86% |
| 2026-08-11 | 171.66 | 174.49 | 169.665 | 170.73 | 1,243,237 | -1.54% |
| 2026-08-10 | 165.3 | 174.45 | 165.3 | 173.4 | 1,745,553 | +4.14% |
| 2026-08-07 | 164.72 | 167.8 | 163.575 | 166.5 | 2,169,977 | +1.06% |
| 2026-08-06 | 161.81 | 164.78 | 160 | 164.75 | 1,455,720 | +0.82% |
| 2026-08-05 | 169.68 | 170.585 | 161.2 | 163.41 | 1,594,205 | -2.97% |
| 2026-08-04 | 168.3 | 176.94 | 167.31 | 168.41 | 2,517,166 | +7.04% |
| 2026-08-03 | 157.64 | 159.72 | 156.47 | 157.34 | 1,310,433 | +2.20% |
| 2026-07-31 | 153.64 | 154.79 | 152.355 | 153.95 | 935,693 | -0.53% |
| 2026-07-30 | 156.24 | 156.83 | 150.29 | 154.77 | 1,079,940 | -2.78% |
| 2026-07-29 | 158.27 | 163.24 | 157.36 | 159.2 | 1,049,204 | +0.64% |
| 2026-07-28 | 155.43 | 160.94 | 155.22 | 158.18 | 1,364,215 | +3.53% |
| 2026-07-27 | 151.32 | 154.46 | 150.007 | 152.78 | 739,160 | +2.59% |
| 2026-07-24 | 146 | 149.21 | 145.305 | 148.92 | 733,497 | +3.13% |
| 2026-07-23 | 144.29 | 145.68 | 143.04 | 144.4 | 648,310 | +0.19% |
| 2026-07-22 | 146 | 146.88 | 143.12 | 144.12 | 697,429 | -0.61% |
| 2026-07-21 | 146.98 | 148.54 | 144.71 | 145.01 | 880,439 | -3.34% |
| 2026-07-20 | 149 | 151 | 146.92 | 150.02 | 1,000,466 | +0.07% |
| 2026-07-17 | 153.42 | 155.13 | 149.615 | 149.91 | 956,765 | -2.06% |
| 2026-07-16 | 149.61 | 153.72 | 148.635 | 153.06 | 1,126,618 | +3.85% |
| 2026-07-15 | 147.36 | 151.11 | 147.04 | 147.39 | 710,854 | +0.94% |
| 2026-07-14 | 146.31 | 148.805 | 145.75 | 146.02 | 884,859 | -3.32% |
| 2026-07-13 | 149.08 | 151.74 | 148.965 | 151.04 | 782,390 | +2.42% |
| 2026-07-10 | 150.24 | 150.713 | 145.78 | 147.47 | 797,156 | +0.10% |
| 2026-07-09 | 145.29 | 147.38 | 144.04 | 147.32 | 926,800 | +0.17% |
| 2026-07-08 | 147.39 | 148.075 | 145.68 | 147.07 | 1,059,033 | -1.03% |
| 2026-07-07 | 147.98 | 150.37 | 147.09 | 148.6 | 1,141,864 | +2.65% |
| 2026-07-06 | 143.06 | 144.85 | 140.61 | 144.77 | 1,320,540 | +0.57% |
| 2026-07-02 | 141.91 | 144.5 | 141.13 | 143.95 | 1,023,863 | +2.14% |
| 2026-07-01 | 136.24 | 143.72 | 136.24 | 140.93 | 1,437,268 | +2.91% |
| 2026-06-30 | 134.56 | 137.305 | 133.88 | 136.95 | 1,471,298 | +1.11% |
| 2026-06-29 | 140.67 | 140.75 | 134.52 | 135.44 | 1,253,573 | -1.81% |
| 2026-06-26 | 136.54 | 140.61 | 136.261 | 137.93 | 5,316,487 | +1.23% |
| 2026-06-25 | 139.5 | 142.84 | 135.78 | 136.26 | 1,902,794 | -2.74% |
| 2026-06-24 | 138.68 | 140.85 | 136.33 | 140.1 | 2,444,650 | +2.77% |
| 2026-06-23 | 139.44 | 139.44 | 136.29 | 136.33 | 1,577,625 | +0.08% |
| 2026-06-22 | 136.09 | 137.57 | 133.831 | 136.22 | 1,826,276 | -1.00% |
| 2026-06-18 | 139.23 | 139.23 | 135.975 | 137.6 | 3,442,581 | -1.45% |
| 2026-06-17 | 142.42 | 146.17 | 139.5 | 139.63 | 1,328,851 | -2.95% |
| 2026-06-16 | 143.44 | 145.275 | 143.05 | 143.88 | 1,349,403 | +0.77% |
| 2026-06-15 | 144.39 | 146.81 | 142.53 | 142.78 | 1,043,601 | -1.44% |
| 2026-06-12 | 143.46 | 145.32 | 141.23 | 144.87 | 1,202,070 | +0.68% |
| 2026-06-11 | 145.6 | 147.125 | 144.19 | 144.86 | 1,264,655 | -1.08% |
| 2026-06-10 | 148.95 | 149.97 | 145.17 | 146.44 | 1,189,148 | -2.40% |
| 2026-06-09 | 150.15 | 151.15 | 146.58 | 150.04 | 853,030 | +0.71% |
| 2026-06-08 | 150.28 | 150.28 | 148.165 | 148.98 | 971,228 | -1.56% |
| 2026-06-05 | 155.5 | 156.06 | 151.25 | 151.34 | 1,345,352 | -1.79% |
| 2026-06-04 | 156.04 | 158.98 | 153.49 | 154.1 | 2,022,316 | +0.99% |
| 2026-06-03 | 153.06 | 153.785 | 150.626 | 152.59 | 1,628,611 | -1.45% |
| 2026-06-02 | 157.16 | 157.365 | 152.025 | 154.83 | 1,643,647 | -3.21% |
| 2026-06-01 | 155.05 | 160 | 155.05 | 159.96 | 1,343,969 | +4.06% |
| 2026-05-29 | 150.79 | 154.19 | 150.21 | 153.72 | 2,389,794 | +2.67% |
| 2026-05-28 | 146.88 | 150.71 | 146.11 | 149.72 | 1,306,635 | +1.78% |
| 2026-05-27 | 147.12 | 148.625 | 146.01 | 147.1 | 1,531,501 | +0.10% |
| 2026-05-26 | 148.66 | 149.01 | 146.81 | 146.95 | 2,192,907 | -2.35% |
| 2026-05-22 | 150.49 | 153.42 | 149.97 | 150.49 | 896,068 | +0.31% |
| 2026-05-21 | 147.62 | 150.39 | 146.01 | 150.02 | 1,091,564 | +0.55% |
| 2026-05-20 | 148.46 | 150.06 | 145.575 | 149.2 | 1,300,650 | -0.15% |
| 2026-05-19 | 152.63 | 153.16 | 148.215 | 149.43 | 1,530,033 | -0.79% |
| 2026-05-18 | 144.9 | 150.955 | 144.65 | 150.62 | 1,753,333 | +3.43% |
| 2026-05-15 | 145.72 | 147.82 | 144.53 | 145.62 | 2,483,608 | +1.57% |
| 2026-05-14 | 144.36 | 147.09 | 143.08 | 143.37 | 1,545,769 | -0.39% |
| 2026-05-13 | 147.34 | 147.96 | 139.79 | 143.93 | 2,264,873 | -3.75% |