Skip to main content
Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
137.93
+1.67 (1.23%)
At close: Jun 26, 2026, 4:00 PM EDT
138.00
+0.07 (0.05%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Broadridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026136.54140.61136.26137.93137.931.23%4,680,151
Jun 25, 2026139.50142.84135.78136.26136.26-2.74%1,875,966
Jun 24, 2026138.68140.85136.33140.10140.102.77%2,107,942
Jun 23, 2026139.44139.44136.29136.33136.330.08%1,570,012
Jun 22, 2026136.09137.57133.83136.22136.22-1.00%1,825,848
Jun 18, 2026139.23139.23135.98137.60137.60-1.45%3,364,387
Jun 17, 2026142.42146.17139.50139.63139.63-2.95%1,197,217
Jun 16, 2026143.44145.28143.05143.88143.880.77%1,190,372
Jun 15, 2026144.39146.81142.53142.78142.78-1.44%1,024,706
Jun 12, 2026143.46145.32141.23144.87144.870.68%1,166,086
Jun 11, 2026145.60147.13144.19144.86143.89-1.08%1,264,326
Jun 10, 2026148.95149.97145.17146.44145.45-2.40%1,189,148
Jun 9, 2026150.15151.15146.58150.04149.030.71%853,030
Jun 8, 2026150.28150.28148.17148.98147.98-1.56%971,228
Jun 5, 2026155.50156.06151.25151.34150.32-1.79%1,345,352
Jun 4, 2026156.04158.98153.49154.10153.060.99%2,022,316
Jun 3, 2026153.06153.79150.63152.59151.56-1.45%1,628,611
Jun 2, 2026157.16157.37152.03154.83153.79-3.21%1,643,647
Jun 1, 2026155.05160.00155.05159.96158.884.06%1,343,969
May 29, 2026150.79154.19150.21153.72152.692.67%2,389,794
May 28, 2026146.88150.71146.11149.72148.711.78%1,306,635
May 27, 2026147.12148.63146.01147.10146.110.10%1,531,501
May 26, 2026148.66149.01146.81146.95145.96-2.35%2,192,907
May 22, 2026150.49153.42149.97150.49149.480.31%896,068
May 21, 2026147.62150.39146.01150.02149.010.55%1,091,564
May 20, 2026148.46150.06145.58149.20148.20-0.15%1,300,650
May 19, 2026152.63153.16148.22149.43148.42-0.79%1,530,033
May 18, 2026144.90150.96144.65150.62149.613.43%1,753,333
May 15, 2026145.72147.82144.53145.62144.641.57%2,483,608
May 14, 2026144.36147.09143.08143.37142.41-0.39%1,545,769
May 13, 2026147.34147.96139.79143.93142.96-3.75%2,264,873
May 12, 2026150.08151.84148.07149.53148.520.27%2,560,599
May 11, 2026148.28150.52146.63149.13148.13-0.25%1,803,452
May 8, 2026152.45152.62148.36149.50148.49-2.22%1,650,453
May 7, 2026152.92156.16151.00152.89151.860.04%1,760,619
May 6, 2026151.70154.38151.08152.83151.800.45%856,561
May 5, 2026153.38153.38149.72152.14151.12-1.11%902,247
May 4, 2026154.47155.42149.87153.85152.81-0.90%1,809,328
May 1, 2026157.74159.22151.91155.25154.210.82%1,195,022
Apr 30, 2026156.06157.46149.05153.98152.94-4.21%2,700,146
Apr 29, 2026160.00161.32158.52160.75159.671.21%1,004,914
Apr 28, 2026159.06160.53157.19158.83157.761.58%793,312
Apr 27, 2026155.27159.17155.10156.36155.310.83%933,904
Apr 24, 2026154.21156.38153.07155.07154.03-0.56%998,437
Apr 23, 2026158.23158.64153.06155.95154.90-2.92%1,181,106
Apr 22, 2026162.14162.94158.95160.64159.56-0.76%795,676
Apr 21, 2026161.51165.13160.56161.87160.780.37%1,067,543
Apr 20, 2026162.67164.09160.96161.28160.19-1.01%1,057,584
Apr 17, 2026163.68165.18160.37162.92161.820.31%1,234,949
Apr 16, 2026162.06164.61161.65162.42161.330.99%1,168,428
Apr 15, 2026159.28163.64159.27160.83159.751.40%1,044,284
Apr 14, 2026157.83159.86156.78158.61157.540.79%1,166,592
Apr 13, 2026151.65157.83150.50157.36156.304.13%1,179,436
Apr 10, 2026153.73154.32150.10151.12150.10-2.37%1,223,104
Apr 9, 2026159.56160.21154.25154.79153.75-3.84%1,672,813
Apr 8, 2026162.93163.94160.12160.97159.890.67%1,346,880
Apr 7, 2026161.73162.48159.09159.90158.82-1.59%1,548,966
Apr 6, 2026160.58162.86159.35162.48161.390.96%1,023,751
Apr 2, 2026161.23165.34158.92160.93159.850.59%1,931,403
Apr 1, 2026162.41162.41155.54159.98158.90-1.54%2,504,030
Mar 31, 2026165.30165.30160.92162.48161.39-0.59%2,149,837
Mar 30, 2026158.86164.35158.33163.44162.343.82%2,288,845
Mar 27, 2026159.43159.96156.94157.42156.36-1.51%1,833,475
Mar 26, 2026163.05165.90159.57159.83158.75-2.16%1,522,331
Mar 25, 2026166.87167.19160.89163.36162.26-0.77%1,197,631
Mar 24, 2026170.13170.13159.06164.63163.52-3.63%2,111,856
Mar 23, 2026176.14176.14169.90170.84169.69-2.02%2,585,956
Mar 20, 2026173.96176.46172.95174.36173.19-0.01%6,160,888
Mar 19, 2026174.88179.30173.92174.38173.21-0.32%1,331,843
Mar 18, 2026176.93179.47174.70174.94173.76-1.82%1,140,709
Mar 17, 2026179.67182.50177.36178.19176.99-0.22%1,101,861
Mar 16, 2026177.31179.26176.77178.59177.390.70%1,696,973
Mar 13, 2026178.76179.71177.22178.32176.150.52%1,801,405
Mar 12, 2026184.09186.22177.28177.39175.23-3.13%1,467,612
Mar 11, 2026186.67189.78180.69183.12180.89-1.88%1,260,765
Mar 10, 2026190.87190.87184.14186.63184.36-1.26%1,668,941
Mar 9, 2026193.80194.59187.89189.01186.71-4.00%2,451,604
Mar 6, 2026190.55197.38189.00196.88194.493.14%1,727,736
Mar 5, 2026187.78192.26187.12190.89188.571.14%1,052,569
Mar 4, 2026185.69190.69185.69188.74186.440.66%866,072
Mar 3, 2026184.18188.99183.57187.51185.230.54%1,223,316
Mar 2, 2026182.61187.81182.61186.50184.230.34%946,281
Feb 27, 2026181.80186.00180.29185.87183.611.42%1,763,675
Feb 26, 2026179.60184.82179.58183.26181.033.35%1,201,302
Feb 25, 2026177.44179.10175.87177.32175.16-0.26%1,294,109
Feb 24, 2026175.73179.94175.50177.78175.621.17%988,760
Feb 23, 2026176.86177.28173.40175.73173.59-0.73%1,428,305
Feb 20, 2026176.25178.20174.41177.02174.870.46%1,103,880
Feb 19, 2026176.84178.66175.31176.21174.07-1.07%1,126,490
Feb 18, 2026174.57178.24174.57178.12175.952.29%1,408,785
Feb 17, 2026174.63176.54171.41174.13172.010.25%1,598,787
Feb 13, 2026171.19174.62169.78173.70171.591.89%1,813,024
Feb 12, 2026166.81170.77163.71170.47168.401.74%2,336,044
Feb 11, 2026171.37172.51165.96167.55165.51-2.88%2,428,669
Feb 10, 2026180.47180.47171.24172.51170.41-4.72%2,494,485
Feb 9, 2026181.35182.93175.86181.05178.85-0.47%2,401,235
Feb 6, 2026193.79195.97181.09181.91179.70-6.01%1,931,979
Feb 5, 2026192.02195.65190.43193.54191.191.80%1,832,055
Feb 4, 2026189.73190.65184.01190.12187.812.24%1,961,399
Feb 3, 2026200.07201.62183.30185.95183.69-6.25%2,647,108