Skip to main content
Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
185.87
+2.61 (1.42%)
At close: Feb 27, 2026, 4:00 PM EST
185.96
+0.09 (0.05%)
After-hours: Feb 27, 2026, 7:57 PM EST

Broadridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026181.80186.00180.29184.94184.940.92%809,215
Feb 26, 2026179.60184.82179.58183.26183.263.35%1,201,163
Feb 25, 2026177.44179.10175.87177.32177.32-0.26%1,294,071
Feb 24, 2026175.73179.94175.50177.78177.781.17%988,726
Feb 23, 2026176.86177.28173.40175.73175.73-0.73%1,425,703
Feb 20, 2026176.25178.20174.41177.02177.020.46%1,069,821
Feb 19, 2026176.84178.66175.31176.21176.21-1.07%1,108,091
Feb 18, 2026174.57178.24174.57178.12178.122.29%1,408,627
Feb 17, 2026174.63176.54171.41174.13174.130.25%1,596,378
Feb 13, 2026171.19174.62169.78173.70173.701.89%1,810,383
Feb 12, 2026166.81170.77163.71170.47170.471.74%2,280,541
Feb 11, 2026171.37172.51165.96167.55167.55-2.88%2,375,574
Feb 10, 2026180.47180.47171.24172.51172.51-4.72%2,494,286
Feb 9, 2026181.35182.93175.86181.05181.05-0.47%2,374,704
Feb 6, 2026193.79195.97181.09181.91181.91-6.01%1,931,895
Feb 5, 2026192.02195.65190.43193.54193.541.80%1,822,119
Feb 4, 2026189.73190.65184.01190.12190.122.24%1,961,301
Feb 3, 2026200.07201.62183.30185.95185.95-6.25%2,645,135
Feb 2, 2026197.56200.38196.00198.34198.340.62%1,565,417
Jan 30, 2026196.44198.16195.01197.11197.110.59%937,827
Jan 29, 2026203.58205.00193.06195.96195.96-4.36%1,886,526
Jan 28, 2026205.98207.77203.89204.89204.89-0.74%758,351
Jan 27, 2026207.51207.51205.06206.42206.42-1.17%737,868
Jan 26, 2026207.81209.23206.70208.87208.870.64%516,458
Jan 23, 2026207.69209.12204.61207.54207.54-1.07%835,019
Jan 22, 2026207.68211.37207.30209.79209.791.42%1,004,469
Jan 21, 2026209.86211.80204.93206.85206.85-1.16%1,227,001
Jan 20, 2026216.46217.99208.67209.28209.28-4.28%956,964
Jan 16, 2026218.53220.01216.65218.64218.64-0.33%641,041
Jan 15, 2026221.71221.90218.55219.36219.36-0.72%973,453
Jan 14, 2026220.66222.20219.02220.96220.96-0.11%742,872
Jan 13, 2026222.39222.88220.06221.21221.21-0.81%707,607
Jan 12, 2026222.93224.51220.72223.02223.02-0.15%644,823
Jan 9, 2026222.79224.34221.96223.36223.360.20%720,164
Jan 8, 2026220.10223.67219.46222.91222.911.57%494,184
Jan 7, 2026222.36223.29218.33219.47219.47-1.01%569,720
Jan 6, 2026221.53223.43219.33221.70221.70-0.50%583,282
Jan 5, 2026219.46224.01218.64222.82222.821.07%676,320
Jan 2, 2026223.17224.40219.23220.47220.47-1.21%544,093
Dec 31, 2025224.97225.36223.04223.17223.17-0.92%271,849
Dec 30, 2025226.37227.08225.09225.24225.24-0.94%328,069
Dec 29, 2025228.41229.77227.02227.38227.38-0.35%306,525
Dec 26, 2025228.56228.84227.46228.19228.19-0.08%230,960
Dec 24, 2025226.30228.84226.30228.38228.380.45%145,527
Dec 23, 2025228.26228.31226.32227.36227.36-0.38%364,729
Dec 22, 2025226.17228.71225.81228.22228.221.00%448,843
Dec 19, 2025226.05227.92224.75225.96225.96-0.29%2,113,767
Dec 18, 2025230.21230.92225.57226.61226.61-0.94%786,133
Dec 17, 2025227.33231.44227.19228.77228.770.57%1,097,059
Dec 16, 2025230.33230.81227.25227.47227.47-0.77%784,179
Dec 15, 2025230.16231.12226.90229.23229.23-0.36%637,446
Dec 12, 2025231.50232.89229.54230.05230.05-0.63%590,905
Dec 11, 2025228.33232.34227.77231.50230.532.02%590,123
Dec 10, 2025225.72227.41224.46226.91225.950.71%665,715
Dec 9, 2025227.75228.29224.85225.32224.37-0.98%647,168
Dec 8, 2025231.25231.25226.18227.54226.58-1.93%654,021
Dec 5, 2025230.45233.10229.46232.02231.040.49%748,649
Dec 4, 2025230.86232.50229.19230.88229.910.18%584,625
Dec 3, 2025227.26230.58227.26230.46229.491.25%741,069
Dec 2, 2025227.19229.58224.98227.61226.650.47%749,139
Dec 1, 2025227.06229.00226.32226.55225.60-0.68%669,217
Nov 28, 2025228.69229.25226.22228.09227.130.22%222,732
Nov 26, 2025227.15229.58227.15227.59226.63-0.28%566,079
Nov 25, 2025227.37229.50227.37228.22227.260.88%432,630
Nov 24, 2025228.40230.22226.22226.23225.28-0.95%1,140,370
Nov 21, 2025228.13230.76227.39228.39227.430.56%914,591
Nov 20, 2025227.27229.23225.55227.12226.160.35%999,557
Nov 19, 2025224.61227.43221.31226.33225.380.62%960,993
Nov 18, 2025224.89226.68224.46224.94223.990.08%726,635
Nov 17, 2025225.92227.84224.60224.77223.82-0.57%796,737
Nov 14, 2025225.60228.53224.74226.06225.110.20%1,257,076
Nov 13, 2025222.22226.53220.43225.61224.660.87%675,603
Nov 12, 2025224.15228.41222.66223.66222.720.35%704,782
Nov 11, 2025223.79225.32222.30222.87221.93-0.13%811,907
Nov 10, 2025220.64224.59220.42223.16222.220.65%797,276
Nov 7, 2025218.19222.13217.16221.72220.791.94%646,729
Nov 6, 2025217.53220.60215.08217.49216.57-0.50%780,625
Nov 5, 2025221.35223.49217.93218.58217.66-1.92%821,452
Nov 4, 2025225.77226.93218.79222.86221.920.76%919,673
Nov 3, 2025219.27222.48217.83221.18220.250.35%1,049,012
Oct 31, 2025219.73221.47218.50220.40219.47-0.27%902,005
Oct 30, 2025220.24223.00219.19221.00220.070.51%1,095,477
Oct 29, 2025227.13228.25217.89219.88218.95-4.32%1,077,736
Oct 28, 2025230.76231.92229.11229.80228.83-0.91%408,172
Oct 27, 2025233.74233.74230.24231.92230.94-0.16%415,101
Oct 24, 2025234.08235.27230.65232.29231.310.08%466,547
Oct 23, 2025234.15236.02230.09232.10231.12-0.36%381,818
Oct 22, 2025231.33234.77230.90232.95231.970.27%431,691
Oct 21, 2025230.30233.25228.49232.32231.340.71%356,552
Oct 20, 2025229.07231.35228.07230.68229.710.74%378,581
Oct 17, 2025226.91229.14225.62228.99228.031.15%533,715
Oct 16, 2025232.00233.49225.65226.38225.43-2.21%865,610
Oct 15, 2025234.22235.92231.43231.49230.52-1.50%739,628
Oct 14, 2025232.83235.69232.44235.01234.021.01%429,023
Oct 13, 2025233.00234.23231.74232.67231.69-0.08%364,267
Oct 10, 2025235.12235.62232.62232.85231.87-0.54%490,389
Oct 9, 2025236.29237.39233.61234.12233.13-1.05%471,300
Oct 8, 2025237.54237.98235.86236.60235.60-0.13%405,829
Oct 7, 2025235.66238.73235.08236.90235.900.74%591,658
Oct 6, 2025234.33235.54232.16235.17234.180.20%707,798