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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	228.13	228.39	228.39	230.76	227.39	914,600
November 20, 2025	227.27	227.12	227.12	229.23	225.55	999,557
November 19, 2025	224.61	226.33	226.33	227.43	221.31	961,000
November 18, 2025	224.89	224.94	224.94	226.68	224.46	726,635
November 17, 2025	225.92	224.77	224.77	227.84	224.6	796,737
November 14, 2025	225.6	226.06	226.06	228.53	224.74	1.26M
November 13, 2025	222.22	225.61	225.61	226.53	220.43	675,600
November 12, 2025	224.15	223.66	223.66	228.41	222.66	704,800
November 11, 2025	223.79	222.87	222.87	225.32	222.3	811,900
November 10, 2025	220.64	223.16	223.16	224.59	220.42	797,300
November 07, 2025	218.19	221.72	221.72	222.13	217.16	646,729
November 06, 2025	217.53	217.49	217.49	220.6	215.08	780,625
November 05, 2025	221.35	218.58	218.58	223.49	217.93	821,452
November 04, 2025	225.77	222.86	222.86	226.93	218.79	919,700
November 03, 2025	219.27	221.18	221.18	222.48	217.83	1.05M
October 31, 2025	219.73	220.4	220.4	221.47	218.5	902,005
October 30, 2025	220.24	221	221	223	219.19	1.1M
October 29, 2025	227.13	219.88	219.88	228.25	217.89	1.08M
October 28, 2025	230.76	229.8	229.8	231.92	229.11	408,200
October 27, 2025	233.74	231.92	231.92	233.74	230.24	415,101
October 24, 2025	234.08	232.29	232.29	235.27	230.65	466,547
October 23, 2025	234.15	232.1	232.1	236.02	230.09	381,818
October 22, 2025	231.33	232.95	232.95	234.77	230.9	431,691
October 21, 2025	230.3	232.36	232.36	233.25	228.49	248,411
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

Broadridge Financial Solutions, Inc. (BR) NYSE