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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	229.07	230.68	230.68	231.35	228.07	356,894
October 17, 2025	226.91	228.99	228.99	229.14	225.62	533,715
October 16, 2025	232	226.38	226.38	233.49	225.65	865,610
October 15, 2025	234.22	231.49	231.49	235.92	231.43	739,628
October 14, 2025	232.83	235.01	235.01	235.69	232.44	429,023
October 13, 2025	233	232.67	232.67	234.23	231.74	364,300
October 10, 2025	235.12	232.85	232.85	235.62	232.62	490,400
October 09, 2025	236.29	234.12	234.12	237.39	233.61	471,300
October 08, 2025	237.54	236.6	236.6	237.98	235.86	405,829
October 07, 2025	235.66	236.9	236.9	238.73	235.08	591,700
October 06, 2025	234.33	235.17	235.17	235.54	232.16	707,800
October 03, 2025	233.41	234.69	234.69	235.4	232.53	414,902
October 02, 2025	233.52	233.69	233.69	235	231.7	574,118
October 01, 2025	236.68	234.6	234.6	238.12	234.34	609,161
September 30, 2025	236.23	238.17	238.17	238.23	235.3	636,840
September 29, 2025	236.76	237.63	237.63	238.58	235.66	568,008
September 26, 2025	235.87	236	236	236.98	234.65	603,129
September 25, 2025	236.22	234.88	234.88	237.11	233.8	641,100
September 24, 2025	238.23	236.01	236.01	239.6	235.71	486,314
September 23, 2025	241.23	238.82	238.82	241.99	238.46	579,100
September 22, 2025	241.46	241.6	241.6	242.26	240.43	639,214
September 19, 2025	243.75	241.46	241.46	243.83	240.61	1.99M
September 18, 2025	245.32	242.56	242.56	247.64	242.42	555,749
September 17, 2025	246	245.12	245.12	250.26	244.92	931,500
September 16, 2025	249.48	245.61	245.61	250.02	244.91	524,400
September 15, 2025	252.47	249.79	249.79	253.36	249.67	405,622
September 12, 2025	253.67	252.03	252.03	255.74	251.81	547,705
September 11, 2025	251.13	254.82	254.82	255.66	250.32	663,200
September 10, 2025	251.2	250.11	249.14	252.85	247.71	566,800
September 09, 2025	252.9	252.37	251.39	253.06	250.84	491,300
September 08, 2025	250.54	253.43	252.44	253.79	249.25	593,102
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

Broadridge Financial Solutions, Inc. (BR) NYSE