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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	176.25	177.02	177.02	178.2	174.41	1.1M
February 19, 2026	176.84	176.21	176.21	178.66	175.31	1.13M
February 18, 2026	174.57	178.12	178.12	178.24	174.57	1.41M
February 17, 2026	174.63	174.13	174.13	176.54	171.41	1.6M
February 13, 2026	171.19	173.7	173.7	174.62	169.78	1.81M
February 12, 2026	166.81	170.47	170.47	170.77	163.71	2.34M
February 11, 2026	171.37	167.55	167.55	172.51	165.96	2.43M
February 10, 2026	180.47	172.51	172.51	180.47	171.24	2.49M
February 09, 2026	181.35	181.05	181.05	182.93	175.86	2.4M
February 06, 2026	193.79	181.91	181.91	195.97	181.09	1.93M
February 05, 2026	192.02	193.54	193.54	195.65	190.43	1.83M
February 04, 2026	189.73	190.12	190.12	190.65	184.01	1.96M
February 03, 2026	200.07	185.95	185.95	201.62	183.3	2.65M
February 02, 2026	197.56	198.34	198.34	200.38	196	1.57M
January 30, 2026	196.44	197.11	197.11	198.16	195.01	939,142
January 29, 2026	203.58	195.96	195.96	205	193.06	1.89M
January 28, 2026	205.98	204.89	204.89	207.77	203.89	758,400
January 27, 2026	207.51	206.42	206.42	207.51	205.06	739,800
January 26, 2026	207.81	208.87	208.87	209.23	206.7	517,935
January 23, 2026	207.69	207.54	207.54	209.12	204.61	836,900
January 22, 2026	207.68	209.79	209.79	211.37	207.3	1M
January 21, 2026	209.86	206.85	206.85	211.8	204.93	1.27M
January 20, 2026	216.46	209.28	209.28	217.99	208.67	959,400
January 16, 2026	218.53	218.64	218.64	220.01	216.65	696,400
January 15, 2026	221.71	219.36	219.36	221.9	218.55	988,521
January 14, 2026	220.66	220.96	220.96	222.2	219.02	746,000
January 13, 2026	222.39	221.21	221.21	222.88	220.06	707,700
January 12, 2026	222.93	223.02	223.02	224.51	220.72	645,721
January 09, 2026	222.79	223.36	223.36	224.34	221.96	720,200
January 08, 2026	220.1	222.91	222.91	223.67	219.46	497,048
January 07, 2026	222.36	219.47	219.47	223.29	218.33	572,919
January 06, 2026	222.13	221.7	221.7	223.43	219.33	429,380
January 05, 2026	219.46	222.82	222.82	224.01	218.64	676,422
January 02, 2026	223.17	220.47	220.47	224.4	219.23	544,270
December 31, 2025	224.97	223.17	223.17	225.36	223.04	291,400
December 30, 2025	226.37	225.24	225.24	227.08	225.09	332,200
December 29, 2025	228.41	227.38	227.38	229.77	227.02	310,200
December 26, 2025	228.56	228.19	228.19	228.84	227.46	233,700
December 24, 2025	226.3	228.38	228.38	228.84	226.3	146,734
December 23, 2025	228.26	227.36	227.36	228.31	226.31	259,928
December 22, 2025	226.17	228.22	228.22	228.71	225.81	490,000
December 19, 2025	226.05	225.96	225.96	227.92	224.75	2.44M
December 18, 2025	230.21	226.61	226.61	230.92	225.57	786,138
December 17, 2025	227.33	228.77	228.77	231.44	227.19	1.1M
December 16, 2025	230.33	227.47	227.47	230.81	227.25	784,200
December 15, 2025	230.16	229.23	229.23	231.12	226.9	637,446
December 12, 2025	231.5	230.05	230.05	232.89	229.54	590,905
December 11, 2025	228.33	231.5	230.53	232.34	227.77	590,123
December 10, 2025	225.72	226.91	225.95	227.41	224.46	665,715
December 09, 2025	227.75	225.32	224.37	228.29	224.85	647,200
December 08, 2025	231.25	227.54	227.54	231.25	226.18	654,021
December 05, 2025	230.45	232.02	232.02	233.1	229.46	748,649
December 04, 2025	230.86	230.88	230.88	232.5	229.19	559,571
December 03, 2025	227.26	230.46	230.46	230.58	227.26	741,100
December 02, 2025	227.19	227.61	227.61	229.58	224.98	749,139
December 01, 2025	227.06	226.55	226.55	229	226.32	669,217
November 28, 2025	228.69	228.09	228.09	229.25	226.22	222,732
November 26, 2025	227.15	227.59	227.59	229.58	227.15	566,100
November 25, 2025	227.37	228.22	228.22	229.5	227.37	432,630
November 24, 2025	228.4	226.23	226.23	230.22	226.22	1.14M

Broadridge Financial Solutions, Inc. (BR) NYSE