Broadridge Financial Solutions, Inc. - BR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	253	251.02	251.02	253.93	249.24	541,825
September 04, 2025	250.31	252.02	252.02	252.11	249.15	655,440
September 03, 2025	250.8	249.82	249.82	252.16	247.52	523,915
September 02, 2025	254.84	251.96	251.96	256.67	251.23	706,300
August 29, 2025	257.75	255.62	255.62	258.7	255.61	817,511
August 28, 2025	258.4	257.07	257.07	258.5	256.27	542,200
August 27, 2025	257.53	258.15	258.15	259.02	256.34	459,040
August 26, 2025	256.86	257.29	257.29	257.3	255.36	1.29M
August 25, 2025	262.03	256.69	256.69	263	256.04	580,504
August 22, 2025	261.45	262.18	262.18	264.1	260.81	651,200
August 21, 2025	260.82	260.83	260.83	261.62	259.52	529,615
August 20, 2025	263.74	261.86	261.86	265.37	261.79	866,057
August 19, 2025	260.14	262.92	262.92	263.44	260.14	467,800
August 18, 2025	260.6	260.18	260.18	261.73	259.97	470,993
August 15, 2025	259.3	260.6	260.6	260.75	256.95	803,800
August 14, 2025	261.23	259.23	259.23	261.23	258.62	644,803
August 13, 2025	263.45	261.68	261.68	263.99	260.15	800,605
August 12, 2025	263.17	262.5	262.5	264.15	260.96	679,400
August 11, 2025	266.35	263.47	263.47	266.37	262.6	644,300
August 08, 2025	267.04	265.94	265.94	268.17	264.73	536,111
August 07, 2025	267.89	266.48	266.48	271.91	263.28	1.26M
August 06, 2025	267.02	266.89	266.89	267.81	262.62	1.03M
August 05, 2025	250.9	265.33	265.33	269.14	250.9	1.61M
August 04, 2025	244.98	248.46	248.46	249.13	243.76	968,600
August 01, 2025	247.06	244.65	244.65	247.06	242.42	534,600
July 31, 2025	246.43	247.51	247.51	249.22	244.54	1.34M
July 30, 2025	247.42	246.68	246.68	249.6	245.81	497,400
July 29, 2025	253.68	247.97	247.97	253.8	246.1	970,500
July 28, 2025	252.35	252.47	252.47	256.11	250.58	2.01M
July 25, 2025	252.44	253.69	253.69	257.65	251	1.82M
July 24, 2025	243.12	252.99	252.99	254.97	241.32	2.12M
July 23, 2025	244.08	242.64	242.64	246	241.73	807,800
July 22, 2025	241.9	244.1	244.1	245.33	241.19	567,307
July 21, 2025	239.31	241.72	241.72	243.81	239.31	536,200
July 18, 2025	237.91	239.11	239.11	239.36	236.48	494,800
July 17, 2025	234.39	237.19	237.19	237.71	234.21	356,400
July 16, 2025	234.62	234.86	234.86	235.8	231.97	428,527
July 15, 2025	235.59	233.75	233.75	236.39	233.49	509,618
July 14, 2025	234.64	236.02	236.02	237.21	232.56	313,200
July 11, 2025	237.95	235.18	235.18	237.95	233.87	639,405
July 10, 2025	238.05	238.59	238.59	240.47	237.13	501,518
July 09, 2025	237.64	238.76	238.76	238.78	236.4	450,800
July 08, 2025	239.98	237.53	237.53	240.74	237.01	377,300
July 07, 2025	241.92	240.56	240.56	242.38	239.08	384,880
July 03, 2025	240.87	242.13	242.13	242.24	238.66	321,244
July 02, 2025	242.84	238.02	238.02	243.4	232.88	867,800
July 01, 2025	241.91	244.73	244.73	245.38	241.91	523,135
June 30, 2025	239.8	243.03	243.03	243.13	238.09	520,042
June 27, 2025	239.6	239.45	239.45	241.4	237.58	527,705
June 26, 2025	238.78	239.17	239.17	239.58	236.97	395,500
June 25, 2025	245.72	238.16	238.16	246.67	237	548,400
June 24, 2025	242.09	241.8	241.8	243.69	239.44	437,911
June 23, 2025	236.86	240.36	240.36	240.5	236.27	339,200
June 20, 2025	238.74	236.5	236.5	239.04	235.65	739,310
June 18, 2025	238.74	237.79	237.79	240.44	237.56	487,844
June 17, 2025	237.62	238.76	238.76	239.71	237.38	456,124
June 16, 2025	237.55	238.99	238.99	240.83	237.55	332,330
June 13, 2025	238.16	237.18	237.18	239.88	236.42	368,038
June 12, 2025	240.69	239.83	239.83	240.69	238.87	388,450
June 11, 2025	242.84	241.18	240.3	243.12	240.1	475,200

Broadridge Financial Solutions, Inc. (BR) NYSE