Skip to main content
Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
260.60
+1.37 (0.53%)
Aug 15, 2025, 4:00 PM - Market closed

Broadridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025259.30260.75256.95260.60260.600.53%803,783
Aug 14, 2025261.23261.23258.62259.23259.23-0.94%644,803
Aug 13, 2025263.45263.99260.15261.68261.68-0.31%800,605
Aug 12, 2025263.17264.15260.96262.50262.50-0.37%679,386
Aug 11, 2025266.35266.37262.60263.47263.47-0.93%644,253
Aug 8, 2025267.04268.17264.73265.94265.94-0.20%536,111
Aug 7, 2025267.89271.91263.28266.48266.48-0.15%1,263,373
Aug 6, 2025267.02267.81262.62266.89266.890.59%1,028,562
Aug 5, 2025250.90269.14250.90265.33265.336.79%1,608,603
Aug 4, 2025244.98249.13243.76248.46248.461.56%968,578
Aug 1, 2025247.06247.06242.42244.65244.65-1.16%534,573
Jul 31, 2025246.43249.22244.54247.51247.510.34%1,340,912
Jul 30, 2025247.42249.60245.81246.68246.68-0.52%497,389
Jul 29, 2025253.68253.80246.10247.97247.97-1.78%970,463
Jul 28, 2025252.35256.11250.58252.47252.47-0.48%2,012,707
Jul 25, 2025252.44257.65251.00253.69253.690.28%1,815,742
Jul 24, 2025243.12254.97241.32252.99252.994.27%2,123,545
Jul 23, 2025244.08246.00241.73242.64242.64-0.60%807,765
Jul 22, 2025241.90245.33241.19244.10244.100.98%567,307
Jul 21, 2025239.31243.81239.31241.72241.721.09%536,192
Jul 18, 2025237.91239.36236.48239.11239.110.81%494,765
Jul 17, 2025234.39237.71234.21237.19237.190.99%356,350
Jul 16, 2025234.62235.80231.97234.86234.860.47%428,527
Jul 15, 2025235.59236.39233.49233.75233.75-0.96%509,618
Jul 14, 2025234.64237.21232.56236.02236.020.36%313,198
Jul 11, 2025237.95237.95233.87235.18235.18-1.43%639,405
Jul 10, 2025238.05240.47237.13238.59238.59-0.07%501,518
Jul 9, 2025237.64238.78236.40238.76238.760.52%450,797
Jul 8, 2025239.98240.74237.01237.53237.53-1.26%377,263
Jul 7, 2025241.92242.38239.08240.56240.56-0.65%384,880
Jul 3, 2025240.87242.24238.66242.13242.131.73%321,244
Jul 2, 2025242.84243.40232.88238.02238.02-2.74%867,759
Jul 1, 2025241.91245.38241.91244.73244.730.70%523,135
Jun 30, 2025239.80243.13238.09243.03243.031.50%520,042
Jun 27, 2025239.60241.40237.58239.45239.450.12%527,705
Jun 26, 2025238.78239.58236.97239.17239.170.42%395,474
Jun 25, 2025245.72246.67237.00238.16238.16-1.51%548,350
Jun 24, 2025242.09243.69239.44241.80241.800.60%437,911
Jun 23, 2025236.86240.50236.27240.36240.361.63%339,194
Jun 20, 2025238.74239.04235.65236.50236.50-0.54%739,310
Jun 18, 2025238.74240.44237.56237.79237.79-0.41%487,845
Jun 17, 2025237.62239.71237.38238.76238.76-0.10%456,126
Jun 16, 2025237.55240.83237.55238.99238.990.76%332,330
Jun 13, 2025238.16239.88236.42237.18237.18-1.10%368,038
Jun 12, 2025240.69240.69238.87239.83239.83-0.56%388,450
Jun 11, 2025242.84243.12240.10241.18240.30-0.75%475,180
Jun 10, 2025243.81244.90241.56243.01242.12-0.29%369,801
Jun 9, 2025244.81245.14240.90243.71242.82-0.67%405,586
Jun 6, 2025246.03246.66244.87245.35244.450.19%309,800
Jun 5, 2025244.50245.57243.37244.89244.000.32%380,847