Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
232.02
+1.14 (0.49%)
Dec 5, 2025, 4:00 PM EST - Market closed
Broadridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 230.45 | 233.10 | 229.46 | 232.02 | 232.02 | 0.49% | 745,909 |
| Dec 4, 2025 | 230.86 | 232.50 | 229.19 | 230.88 | 230.88 | 0.18% | 559,568 |
| Dec 3, 2025 | 227.26 | 230.58 | 227.26 | 230.46 | 230.46 | 1.25% | 740,767 |
| Dec 2, 2025 | 227.19 | 229.58 | 224.98 | 227.61 | 227.61 | 0.47% | 741,483 |
| Dec 1, 2025 | 227.06 | 229.00 | 226.32 | 226.55 | 226.55 | -0.68% | 669,203 |
| Nov 28, 2025 | 228.69 | 229.25 | 226.22 | 228.09 | 228.09 | 0.22% | 212,334 |
| Nov 26, 2025 | 227.15 | 229.58 | 227.15 | 227.59 | 227.59 | -0.28% | 564,495 |
| Nov 25, 2025 | 227.37 | 229.50 | 227.37 | 228.22 | 228.22 | 0.88% | 424,297 |
| Nov 24, 2025 | 228.40 | 230.22 | 226.22 | 226.23 | 226.23 | -0.95% | 1,128,161 |
| Nov 21, 2025 | 228.13 | 230.76 | 227.39 | 228.39 | 228.39 | 0.56% | 910,587 |
| Nov 20, 2025 | 227.27 | 229.23 | 225.55 | 227.12 | 227.12 | 0.35% | 999,557 |
| Nov 19, 2025 | 224.61 | 227.43 | 221.31 | 226.33 | 226.33 | 0.62% | 960,993 |
| Nov 18, 2025 | 224.89 | 226.68 | 224.46 | 224.94 | 224.94 | 0.08% | 726,635 |
| Nov 17, 2025 | 225.92 | 227.84 | 224.60 | 224.77 | 224.77 | -0.57% | 796,737 |
| Nov 14, 2025 | 225.60 | 228.53 | 224.74 | 226.06 | 226.06 | 0.20% | 1,257,076 |
| Nov 13, 2025 | 222.22 | 226.53 | 220.43 | 225.61 | 225.61 | 0.87% | 675,603 |
| Nov 12, 2025 | 224.15 | 228.41 | 222.66 | 223.66 | 223.66 | 0.35% | 704,782 |
| Nov 11, 2025 | 223.79 | 225.32 | 222.30 | 222.87 | 222.87 | -0.13% | 811,907 |
| Nov 10, 2025 | 220.64 | 224.59 | 220.42 | 223.16 | 223.16 | 0.65% | 797,276 |
| Nov 7, 2025 | 218.19 | 222.13 | 217.16 | 221.72 | 221.72 | 1.94% | 646,729 |
| Nov 6, 2025 | 217.53 | 220.60 | 215.08 | 217.49 | 217.49 | -0.50% | 780,625 |
| Nov 5, 2025 | 221.35 | 223.49 | 217.93 | 218.58 | 218.58 | -1.92% | 821,452 |
| Nov 4, 2025 | 225.77 | 226.93 | 218.79 | 222.86 | 222.86 | 0.76% | 919,673 |
| Nov 3, 2025 | 219.27 | 222.48 | 217.83 | 221.18 | 221.18 | 0.35% | 1,049,012 |
| Oct 31, 2025 | 219.73 | 221.47 | 218.50 | 220.40 | 220.40 | -0.27% | 902,005 |
| Oct 30, 2025 | 220.24 | 223.00 | 219.19 | 221.00 | 221.00 | 0.51% | 1,095,477 |
| Oct 29, 2025 | 227.13 | 228.25 | 217.89 | 219.88 | 219.88 | -4.32% | 1,077,736 |
| Oct 28, 2025 | 230.76 | 231.92 | 229.11 | 229.80 | 229.80 | -0.91% | 408,172 |
| Oct 27, 2025 | 233.74 | 233.74 | 230.24 | 231.92 | 231.92 | -0.16% | 415,101 |
| Oct 24, 2025 | 234.08 | 235.27 | 230.65 | 232.29 | 232.29 | 0.08% | 466,547 |
| Oct 23, 2025 | 234.15 | 236.02 | 230.09 | 232.10 | 232.10 | -0.36% | 381,818 |
| Oct 22, 2025 | 231.33 | 234.77 | 230.90 | 232.95 | 232.95 | 0.27% | 431,691 |
| Oct 21, 2025 | 230.30 | 233.25 | 228.49 | 232.32 | 232.32 | 0.71% | 356,552 |
| Oct 20, 2025 | 229.07 | 231.35 | 228.07 | 230.68 | 230.68 | 0.74% | 378,581 |
| Oct 17, 2025 | 226.91 | 229.14 | 225.62 | 228.99 | 228.99 | 1.15% | 533,715 |
| Oct 16, 2025 | 232.00 | 233.49 | 225.65 | 226.38 | 226.38 | -2.21% | 865,610 |
| Oct 15, 2025 | 234.22 | 235.92 | 231.43 | 231.49 | 231.49 | -1.50% | 739,628 |
| Oct 14, 2025 | 232.83 | 235.69 | 232.44 | 235.01 | 235.01 | 1.01% | 429,023 |
| Oct 13, 2025 | 233.00 | 234.23 | 231.74 | 232.67 | 232.67 | -0.08% | 364,267 |
| Oct 10, 2025 | 235.12 | 235.62 | 232.62 | 232.85 | 232.85 | -0.54% | 490,389 |
| Oct 9, 2025 | 236.29 | 237.39 | 233.61 | 234.12 | 234.12 | -1.05% | 471,300 |
| Oct 8, 2025 | 237.54 | 237.98 | 235.86 | 236.60 | 236.60 | -0.13% | 405,829 |
| Oct 7, 2025 | 235.66 | 238.73 | 235.08 | 236.90 | 236.90 | 0.74% | 591,658 |
| Oct 6, 2025 | 234.33 | 235.54 | 232.16 | 235.17 | 235.17 | 0.20% | 707,798 |
| Oct 3, 2025 | 233.41 | 235.40 | 232.53 | 234.69 | 234.69 | 0.43% | 414,902 |
| Oct 2, 2025 | 233.52 | 235.00 | 231.70 | 233.69 | 233.69 | -0.39% | 574,118 |
| Oct 1, 2025 | 236.68 | 238.12 | 234.34 | 234.60 | 234.60 | -1.50% | 609,161 |
| Sep 30, 2025 | 236.23 | 238.23 | 235.30 | 238.17 | 238.17 | 0.23% | 636,840 |
| Sep 29, 2025 | 236.76 | 238.58 | 235.66 | 237.63 | 237.63 | 0.69% | 568,008 |
| Sep 26, 2025 | 235.87 | 236.98 | 234.65 | 236.00 | 236.00 | 0.48% | 603,129 |
| Sep 25, 2025 | 236.22 | 237.11 | 233.80 | 234.88 | 234.88 | -0.48% | 641,086 |
| Sep 24, 2025 | 238.23 | 239.60 | 235.71 | 236.01 | 236.01 | -1.18% | 486,314 |
| Sep 23, 2025 | 241.23 | 241.99 | 238.46 | 238.82 | 238.82 | -1.15% | 579,078 |
| Sep 22, 2025 | 241.46 | 242.26 | 240.43 | 241.60 | 241.60 | 0.06% | 639,214 |
| Sep 19, 2025 | 243.75 | 243.83 | 240.61 | 241.46 | 241.46 | -0.45% | 1,989,601 |
| Sep 18, 2025 | 245.32 | 247.64 | 242.42 | 242.56 | 242.56 | -1.04% | 555,749 |
| Sep 17, 2025 | 246.00 | 250.26 | 244.92 | 245.12 | 245.12 | -0.20% | 931,465 |
| Sep 16, 2025 | 249.48 | 250.02 | 244.91 | 245.61 | 245.61 | -1.67% | 524,386 |
| Sep 15, 2025 | 252.47 | 253.36 | 249.67 | 249.79 | 249.79 | -0.89% | 405,622 |
| 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 | 249.14 | -0.90% | 566,798 |
| Sep 9, 2025 | 252.90 | 253.06 | 250.84 | 252.37 | 251.39 | -0.42% | 491,285 |
| Sep 8, 2025 | 250.54 | 253.79 | 249.25 | 253.43 | 252.44 | 0.96% | 593,102 |
| Sep 5, 2025 | 252.44 | 253.93 | 249.24 | 251.02 | 250.04 | -0.40% | 542,025 |
| Sep 4, 2025 | 250.31 | 252.11 | 249.15 | 252.02 | 251.04 | 0.88% | 655,440 |
| Sep 3, 2025 | 250.80 | 252.16 | 247.52 | 249.82 | 248.85 | -0.85% | 523,915 |
| Sep 2, 2025 | 254.84 | 256.67 | 251.23 | 251.96 | 250.98 | -1.43% | 706,291 |
| Aug 29, 2025 | 257.75 | 258.70 | 255.61 | 255.62 | 254.62 | -0.56% | 817,511 |
| Aug 28, 2025 | 258.40 | 258.50 | 256.27 | 257.07 | 256.07 | -0.42% | 542,162 |
| Aug 27, 2025 | 257.53 | 259.03 | 256.34 | 258.15 | 257.14 | 0.33% | 459,040 |
| Aug 26, 2025 | 256.86 | 257.30 | 255.36 | 257.29 | 256.29 | 0.23% | 1,292,383 |
| Aug 25, 2025 | 262.03 | 263.00 | 256.04 | 256.69 | 255.69 | -2.09% | 580,504 |
| Aug 22, 2025 | 261.45 | 264.10 | 260.81 | 262.18 | 261.16 | 0.52% | 651,186 |
| Aug 21, 2025 | 260.82 | 261.62 | 259.52 | 260.83 | 259.81 | -0.39% | 529,615 |
| Aug 20, 2025 | 263.74 | 265.37 | 261.79 | 261.86 | 260.84 | -0.40% | 866,057 |
| Aug 19, 2025 | 260.14 | 263.44 | 260.14 | 262.92 | 261.90 | 1.10% | 467,794 |
| Aug 18, 2025 | 260.60 | 261.76 | 259.97 | 260.06 | 259.05 | -0.21% | 609,321 |
| Aug 15, 2025 | 259.30 | 260.75 | 256.95 | 260.60 | 259.58 | 0.53% | 803,783 |
| Aug 14, 2025 | 261.23 | 261.23 | 258.62 | 259.23 | 258.22 | -0.94% | 644,803 |
| Aug 13, 2025 | 263.45 | 263.99 | 260.15 | 261.68 | 260.66 | -0.31% | 800,605 |
| Aug 12, 2025 | 263.17 | 264.15 | 260.96 | 262.50 | 261.48 | -0.37% | 679,386 |
| Aug 11, 2025 | 266.35 | 266.37 | 262.60 | 263.47 | 262.44 | -0.93% | 644,253 |
| Aug 8, 2025 | 267.04 | 268.17 | 264.73 | 265.94 | 264.90 | -0.20% | 536,111 |
| Aug 7, 2025 | 267.89 | 271.91 | 263.28 | 266.48 | 265.44 | -0.15% | 1,263,373 |
| Aug 6, 2025 | 267.02 | 267.81 | 262.62 | 266.89 | 265.85 | 0.59% | 1,028,562 |
| Aug 5, 2025 | 250.90 | 269.14 | 250.90 | 265.33 | 264.30 | 6.79% | 1,608,603 |
| Aug 4, 2025 | 244.98 | 249.13 | 243.76 | 248.46 | 247.49 | 1.56% | 968,578 |
| Aug 1, 2025 | 247.06 | 247.06 | 242.42 | 244.65 | 243.70 | -1.16% | 534,573 |
| Jul 31, 2025 | 246.43 | 249.22 | 244.54 | 247.51 | 246.55 | 0.34% | 1,340,912 |
| Jul 30, 2025 | 247.42 | 249.60 | 245.81 | 246.68 | 245.72 | -0.52% | 497,389 |
| Jul 29, 2025 | 253.68 | 253.80 | 246.10 | 247.97 | 247.00 | -1.78% | 970,463 |
| Jul 28, 2025 | 252.35 | 256.11 | 250.58 | 252.47 | 251.49 | -0.48% | 2,012,707 |
| Jul 25, 2025 | 252.44 | 257.65 | 251.00 | 253.69 | 252.70 | 0.28% | 1,815,742 |
| Jul 24, 2025 | 243.12 | 254.97 | 241.32 | 252.99 | 252.00 | 4.27% | 2,123,545 |
| Jul 23, 2025 | 244.08 | 246.00 | 241.73 | 242.64 | 241.69 | -0.60% | 807,765 |
| Jul 22, 2025 | 241.90 | 245.33 | 241.19 | 244.10 | 243.15 | 0.98% | 567,307 |
| Jul 21, 2025 | 239.31 | 243.81 | 239.31 | 241.72 | 240.78 | 1.09% | 536,192 |
| Jul 18, 2025 | 237.91 | 239.36 | 236.48 | 239.11 | 238.18 | 0.81% | 494,765 |
| Jul 17, 2025 | 234.39 | 237.71 | 234.21 | 237.19 | 236.27 | 0.99% | 356,350 |