Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
158.83
+2.47 (1.58%)
At close: Apr 28, 2026, 4:00 PM EDT
158.80
-0.03 (-0.02%)
After-hours: Apr 28, 2026, 7:37 PM EDT
Broadridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 159.06 | 160.53 | 157.19 | 158.83 | 158.83 | 1.58% | 792,214 |
| Apr 27, 2026 | 155.27 | 159.17 | 155.10 | 156.36 | 156.36 | 0.83% | 933,502 |
| Apr 24, 2026 | 154.21 | 156.38 | 153.07 | 155.07 | 155.07 | -0.56% | 990,663 |
| Apr 23, 2026 | 158.23 | 158.64 | 153.06 | 155.95 | 155.95 | -2.92% | 1,180,932 |
| Apr 22, 2026 | 162.14 | 162.94 | 158.95 | 160.64 | 160.64 | -0.76% | 767,519 |
| Apr 21, 2026 | 161.51 | 165.13 | 160.56 | 161.87 | 161.87 | 0.37% | 1,067,407 |
| Apr 20, 2026 | 162.67 | 164.09 | 160.96 | 161.28 | 161.28 | -1.01% | 1,057,554 |
| Apr 17, 2026 | 163.68 | 165.18 | 160.37 | 162.92 | 162.92 | 0.31% | 1,234,120 |
| Apr 16, 2026 | 162.06 | 164.61 | 161.65 | 162.42 | 162.42 | 0.99% | 1,167,379 |
| Apr 15, 2026 | 159.28 | 163.64 | 159.27 | 160.83 | 160.83 | 1.40% | 1,013,339 |
| Apr 14, 2026 | 157.83 | 159.86 | 156.78 | 158.61 | 158.61 | 0.79% | 1,165,860 |
| Apr 13, 2026 | 151.65 | 157.83 | 150.50 | 157.36 | 157.36 | 4.13% | 1,179,171 |
| Apr 10, 2026 | 153.73 | 154.32 | 150.10 | 151.12 | 151.12 | -2.37% | 1,222,734 |
| Apr 9, 2026 | 159.56 | 160.21 | 154.25 | 154.79 | 154.79 | -3.84% | 1,671,407 |
| Apr 8, 2026 | 162.93 | 163.94 | 160.12 | 160.97 | 160.97 | 0.67% | 1,320,486 |
| Apr 7, 2026 | 161.73 | 162.48 | 159.09 | 159.90 | 159.90 | -1.59% | 1,520,761 |
| Apr 6, 2026 | 160.58 | 162.86 | 159.35 | 162.48 | 162.48 | 0.96% | 1,022,292 |
| Apr 2, 2026 | 161.23 | 165.34 | 158.92 | 160.93 | 160.93 | 0.59% | 1,830,063 |
| Apr 1, 2026 | 162.41 | 162.41 | 155.54 | 159.98 | 159.98 | -1.54% | 2,477,061 |
| Mar 31, 2026 | 165.30 | 165.30 | 160.92 | 162.48 | 162.48 | -0.59% | 2,114,182 |
| Mar 30, 2026 | 158.86 | 164.35 | 158.33 | 163.44 | 163.44 | 3.82% | 2,258,626 |
| Mar 27, 2026 | 159.43 | 159.96 | 156.94 | 157.42 | 157.42 | -1.51% | 1,833,434 |
| Mar 26, 2026 | 163.05 | 165.90 | 159.57 | 159.83 | 159.83 | -2.16% | 1,522,062 |
| Mar 25, 2026 | 166.87 | 167.19 | 160.89 | 163.36 | 163.36 | -0.77% | 1,197,548 |
| Mar 24, 2026 | 170.13 | 170.13 | 159.06 | 164.63 | 164.63 | -3.63% | 2,110,605 |
| Mar 23, 2026 | 176.14 | 176.14 | 169.90 | 170.84 | 170.84 | -2.02% | 2,564,231 |
| Mar 20, 2026 | 173.96 | 176.46 | 172.95 | 174.36 | 174.36 | -0.01% | 6,012,816 |
| Mar 19, 2026 | 174.88 | 179.30 | 173.92 | 174.38 | 174.38 | -0.32% | 1,317,992 |
| Mar 18, 2026 | 176.93 | 179.47 | 174.70 | 174.94 | 174.94 | -1.82% | 1,063,742 |
| Mar 17, 2026 | 179.67 | 182.50 | 177.36 | 178.19 | 178.19 | -0.22% | 1,090,850 |
| Mar 16, 2026 | 177.31 | 179.26 | 176.77 | 178.59 | 178.59 | 0.15% | 1,696,945 |
| Mar 13, 2026 | 178.76 | 179.71 | 177.22 | 178.32 | 177.35 | 0.52% | 1,801,405 |
| Mar 12, 2026 | 184.09 | 186.22 | 177.28 | 177.39 | 176.42 | -3.13% | 1,467,612 |
| Mar 11, 2026 | 186.67 | 189.78 | 180.69 | 183.12 | 182.12 | -1.88% | 1,260,765 |
| Mar 10, 2026 | 190.87 | 190.87 | 184.14 | 186.63 | 185.61 | -1.26% | 1,668,941 |
| Mar 9, 2026 | 193.80 | 194.59 | 187.89 | 189.01 | 187.98 | -4.00% | 2,451,604 |
| Mar 6, 2026 | 190.55 | 197.38 | 189.00 | 196.88 | 195.80 | 3.14% | 1,727,736 |
| Mar 5, 2026 | 187.78 | 192.26 | 187.12 | 190.89 | 189.85 | 1.14% | 1,052,569 |
| Mar 4, 2026 | 185.69 | 190.69 | 185.69 | 188.74 | 187.71 | 0.66% | 866,072 |
| Mar 3, 2026 | 184.18 | 188.99 | 183.57 | 187.51 | 186.48 | 0.54% | 1,223,316 |
| Mar 2, 2026 | 182.61 | 187.81 | 182.61 | 186.50 | 185.48 | 0.34% | 946,281 |
| Feb 27, 2026 | 181.80 | 186.00 | 180.29 | 185.87 | 184.85 | 1.42% | 1,763,675 |
| Feb 26, 2026 | 179.60 | 184.82 | 179.58 | 183.26 | 182.26 | 3.35% | 1,201,302 |
| Feb 25, 2026 | 177.44 | 179.10 | 175.87 | 177.32 | 176.35 | -0.26% | 1,294,109 |
| Feb 24, 2026 | 175.73 | 179.94 | 175.50 | 177.78 | 176.81 | 1.17% | 988,760 |
| Feb 23, 2026 | 176.86 | 177.28 | 173.40 | 175.73 | 174.77 | -0.73% | 1,428,305 |
| Feb 20, 2026 | 176.25 | 178.20 | 174.41 | 177.02 | 176.05 | 0.46% | 1,103,880 |
| Feb 19, 2026 | 176.84 | 178.66 | 175.31 | 176.21 | 175.25 | -1.07% | 1,126,490 |
| Feb 18, 2026 | 174.57 | 178.24 | 174.57 | 178.12 | 177.15 | 2.29% | 1,408,785 |
| Feb 17, 2026 | 174.63 | 176.54 | 171.41 | 174.13 | 173.18 | 0.25% | 1,598,787 |
| Feb 13, 2026 | 171.19 | 174.62 | 169.78 | 173.70 | 172.75 | 1.89% | 1,813,024 |
| Feb 12, 2026 | 166.81 | 170.77 | 163.71 | 170.47 | 169.54 | 1.74% | 2,336,044 |
| Feb 11, 2026 | 171.37 | 172.51 | 165.96 | 167.55 | 166.63 | -2.88% | 2,428,669 |
| Feb 10, 2026 | 180.47 | 180.47 | 171.24 | 172.51 | 171.57 | -4.72% | 2,494,485 |
| Feb 9, 2026 | 181.35 | 182.93 | 175.86 | 181.05 | 180.06 | -0.47% | 2,401,235 |
| Feb 6, 2026 | 193.79 | 195.97 | 181.09 | 181.91 | 180.92 | -6.01% | 1,931,979 |
| Feb 5, 2026 | 192.02 | 195.65 | 190.43 | 193.54 | 192.48 | 1.80% | 1,832,055 |
| Feb 4, 2026 | 189.73 | 190.65 | 184.01 | 190.12 | 189.08 | 2.24% | 1,961,399 |
| Feb 3, 2026 | 200.07 | 201.62 | 183.30 | 185.95 | 184.93 | -6.25% | 2,647,108 |
| Feb 2, 2026 | 197.56 | 200.38 | 196.00 | 198.34 | 197.26 | 0.62% | 1,570,024 |
| Jan 30, 2026 | 196.44 | 198.16 | 195.01 | 197.11 | 196.03 | 0.59% | 939,142 |
| Jan 29, 2026 | 203.58 | 205.00 | 193.06 | 195.96 | 194.89 | -4.36% | 1,886,970 |
| Jan 28, 2026 | 205.98 | 207.77 | 203.89 | 204.89 | 203.77 | -0.74% | 758,352 |
| Jan 27, 2026 | 207.51 | 207.51 | 205.06 | 206.42 | 205.29 | -1.17% | 739,779 |
| Jan 26, 2026 | 207.81 | 209.23 | 206.70 | 208.87 | 207.73 | 0.64% | 517,935 |
| Jan 23, 2026 | 207.69 | 209.12 | 204.61 | 207.54 | 206.41 | -1.07% | 836,876 |
| Jan 22, 2026 | 207.68 | 211.37 | 207.30 | 209.79 | 208.64 | 1.42% | 1,004,901 |
| Jan 21, 2026 | 209.86 | 211.80 | 204.93 | 206.85 | 205.72 | -1.16% | 1,267,396 |
| Jan 20, 2026 | 216.46 | 217.99 | 208.67 | 209.28 | 208.14 | -4.28% | 959,384 |
| Jan 16, 2026 | 218.53 | 220.01 | 216.65 | 218.64 | 217.44 | -0.33% | 696,393 |
| Jan 15, 2026 | 221.71 | 221.90 | 218.55 | 219.36 | 218.16 | -0.72% | 988,521 |
| Jan 14, 2026 | 220.66 | 222.20 | 219.02 | 220.96 | 219.75 | -0.11% | 745,960 |
| Jan 13, 2026 | 222.39 | 222.88 | 220.06 | 221.21 | 220.00 | -0.81% | 707,695 |
| Jan 12, 2026 | 222.93 | 224.51 | 220.72 | 223.02 | 221.80 | -0.15% | 645,721 |
| Jan 9, 2026 | 222.79 | 224.34 | 221.96 | 223.36 | 222.14 | 0.20% | 720,164 |
| Jan 8, 2026 | 220.10 | 223.67 | 219.46 | 222.91 | 221.69 | 1.57% | 497,048 |
| Jan 7, 2026 | 222.36 | 223.29 | 218.33 | 219.47 | 218.27 | -1.01% | 572,919 |
| Jan 6, 2026 | 221.53 | 223.43 | 219.33 | 221.70 | 220.49 | -0.50% | 603,154 |
| Jan 5, 2026 | 219.46 | 224.01 | 218.64 | 222.82 | 221.60 | 1.07% | 676,422 |
| Jan 2, 2026 | 223.17 | 224.40 | 219.23 | 220.47 | 219.26 | -1.21% | 544,270 |
| Dec 31, 2025 | 224.97 | 225.36 | 223.04 | 223.17 | 221.95 | -0.92% | 291,355 |
| Dec 30, 2025 | 226.37 | 227.08 | 225.09 | 225.24 | 224.01 | -0.94% | 332,192 |
| Dec 29, 2025 | 228.41 | 229.77 | 227.02 | 227.38 | 226.14 | -0.35% | 310,167 |
| Dec 26, 2025 | 228.56 | 228.84 | 227.46 | 228.19 | 226.94 | -0.08% | 233,687 |
| Dec 24, 2025 | 226.30 | 228.84 | 226.30 | 228.38 | 227.13 | 0.45% | 146,734 |
| Dec 23, 2025 | 228.26 | 228.31 | 226.32 | 227.36 | 226.12 | -0.38% | 395,960 |
| Dec 22, 2025 | 226.17 | 228.71 | 225.81 | 228.22 | 226.97 | 1.00% | 489,999 |
| Dec 19, 2025 | 226.05 | 227.92 | 224.75 | 225.96 | 224.72 | -0.29% | 2,439,556 |
| Dec 18, 2025 | 230.21 | 230.92 | 225.57 | 226.61 | 225.37 | -0.94% | 786,138 |
| Dec 17, 2025 | 227.33 | 231.44 | 227.19 | 228.77 | 227.52 | 0.57% | 1,097,059 |
| Dec 16, 2025 | 230.33 | 230.81 | 227.25 | 227.47 | 226.23 | -0.77% | 784,179 |
| Dec 15, 2025 | 230.16 | 231.12 | 226.90 | 229.23 | 227.98 | -0.36% | 637,446 |
| Dec 12, 2025 | 231.50 | 232.89 | 229.54 | 230.05 | 228.79 | -0.63% | 590,905 |
| Dec 11, 2025 | 228.33 | 232.34 | 227.77 | 231.50 | 229.26 | 2.02% | 590,123 |
| Dec 10, 2025 | 225.72 | 227.41 | 224.46 | 226.91 | 224.72 | 0.71% | 665,715 |
| Dec 9, 2025 | 227.75 | 228.29 | 224.85 | 225.32 | 223.14 | -0.98% | 647,168 |
| Dec 8, 2025 | 231.25 | 231.25 | 226.18 | 227.54 | 225.34 | -1.93% | 654,021 |
| Dec 5, 2025 | 230.45 | 233.10 | 229.46 | 232.02 | 229.78 | 0.49% | 748,649 |
| Dec 4, 2025 | 230.86 | 232.50 | 229.19 | 230.88 | 228.65 | 0.18% | 584,625 |
| Dec 3, 2025 | 227.26 | 230.58 | 227.26 | 230.46 | 228.23 | 1.25% | 741,069 |