Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
236.82
-0.49 (-0.21%)
May 14, 2025, 9:30 AM - Market open
Broadridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 238.14 | 239.22 | 237.01 | 237.31 | 237.31 | 0.11% | 618,025 |
| May 12, 2025 | 241.44 | 241.44 | 233.14 | 237.05 | 237.05 | 0.02% | 703,319 |
| May 9, 2025 | 236.04 | 237.56 | 234.39 | 237.00 | 237.00 | 0.42% | 400,569 |
| May 8, 2025 | 237.32 | 240.50 | 235.92 | 236.00 | 236.00 | -0.08% | 571,912 |
| May 7, 2025 | 234.07 | 237.20 | 234.07 | 236.19 | 236.19 | 1.12% | 602,538 |
| May 6, 2025 | 232.23 | 234.44 | 231.20 | 233.57 | 233.57 | 0.60% | 532,973 |
| May 5, 2025 | 232.27 | 234.21 | 230.91 | 232.18 | 232.18 | -0.31% | 741,202 |
| May 2, 2025 | 231.25 | 234.57 | 230.66 | 232.91 | 232.91 | 2.15% | 599,949 |
| May 1, 2025 | 237.18 | 237.18 | 224.20 | 228.01 | 228.01 | -5.94% | 1,048,794 |
| Apr 30, 2025 | 238.56 | 242.78 | 235.38 | 242.40 | 242.40 | 1.13% | 780,976 |
| Apr 29, 2025 | 236.76 | 240.70 | 236.51 | 239.68 | 239.68 | 1.05% | 621,442 |
| Apr 28, 2025 | 238.18 | 239.15 | 234.87 | 237.18 | 237.18 | -0.23% | 658,642 |
| Apr 25, 2025 | 237.48 | 239.58 | 235.69 | 237.72 | 237.72 | -0.17% | 350,806 |
| Apr 24, 2025 | 234.26 | 238.77 | 233.11 | 238.13 | 238.13 | 0.79% | 334,241 |
| Apr 23, 2025 | 238.28 | 240.95 | 235.43 | 236.26 | 236.26 | 0.54% | 442,817 |
| Apr 22, 2025 | 230.69 | 235.37 | 230.43 | 235.00 | 235.00 | 3.03% | 384,471 |
| Apr 21, 2025 | 234.67 | 234.67 | 225.12 | 228.08 | 228.08 | -3.29% | 352,740 |
| Apr 17, 2025 | 236.01 | 238.72 | 234.88 | 235.85 | 235.85 | 0.24% | 533,679 |
| Apr 16, 2025 | 235.74 | 236.91 | 232.92 | 235.29 | 235.29 | -0.20% | 476,004 |
| Apr 15, 2025 | 236.98 | 237.61 | 235.28 | 235.76 | 235.76 | -0.33% | 461,789 |
| Apr 14, 2025 | 233.07 | 237.83 | 232.49 | 236.53 | 236.53 | 2.13% | 341,639 |
| Apr 11, 2025 | 226.84 | 232.56 | 223.86 | 231.60 | 231.60 | 1.41% | 574,978 |
| Apr 10, 2025 | 228.28 | 231.56 | 221.95 | 228.38 | 228.38 | -1.68% | 811,995 |
| Apr 9, 2025 | 215.29 | 234.07 | 215.29 | 232.29 | 232.29 | 6.94% | 617,314 |
| Apr 8, 2025 | 226.17 | 227.41 | 214.01 | 217.22 | 217.22 | -1.37% | 794,819 |
| Apr 7, 2025 | 220.69 | 227.11 | 212.33 | 220.24 | 220.24 | -2.13% | 945,876 |
| Apr 4, 2025 | 235.48 | 236.13 | 224.70 | 225.04 | 225.04 | -6.20% | 740,704 |
| Apr 3, 2025 | 240.95 | 246.22 | 239.06 | 239.91 | 239.91 | -2.57% | 825,733 |
| Apr 2, 2025 | 242.63 | 247.01 | 242.07 | 246.25 | 246.25 | 0.63% | 534,803 |
| Apr 1, 2025 | 242.31 | 244.95 | 238.98 | 244.72 | 244.72 | 0.93% | 658,681 |
| Mar 31, 2025 | 237.08 | 243.81 | 236.42 | 242.46 | 242.46 | 2.08% | 794,865 |
| Mar 28, 2025 | 238.99 | 238.99 | 236.02 | 237.51 | 237.51 | -0.58% | 420,572 |
| Mar 27, 2025 | 238.40 | 241.74 | 237.15 | 238.89 | 238.89 | 0.29% | 445,122 |
| Mar 26, 2025 | 237.59 | 240.55 | 236.14 | 238.19 | 238.19 | 0.53% | 395,883 |
| Mar 25, 2025 | 236.45 | 239.11 | 234.90 | 236.94 | 236.94 | 0.47% | 482,804 |
| Mar 24, 2025 | 234.99 | 238.25 | 234.23 | 235.82 | 235.82 | 1.25% | 472,830 |
| Mar 21, 2025 | 232.38 | 234.21 | 230.96 | 232.90 | 232.90 | -0.39% | 1,115,423 |
| Mar 20, 2025 | 234.36 | 234.66 | 231.69 | 233.81 | 233.81 | -0.66% | 362,248 |
| Mar 19, 2025 | 232.14 | 236.69 | 231.50 | 235.37 | 235.37 | 1.79% | 518,736 |
| Mar 18, 2025 | 230.77 | 231.53 | 228.82 | 231.23 | 231.23 | -0.10% | 471,722 |
| Mar 17, 2025 | 227.16 | 231.82 | 227.16 | 231.47 | 231.47 | 1.68% | 765,512 |
| Mar 14, 2025 | 226.55 | 228.55 | 225.29 | 227.65 | 227.65 | 0.92% | 297,669 |
| Mar 13, 2025 | 223.59 | 226.09 | 222.55 | 225.57 | 225.57 | 0.20% | 494,234 |
| Mar 12, 2025 | 227.80 | 228.03 | 222.91 | 225.11 | 224.24 | -0.54% | 601,535 |
| Mar 11, 2025 | 233.51 | 233.51 | 226.19 | 226.33 | 225.45 | -2.63% | 886,650 |
| Mar 10, 2025 | 238.80 | 240.45 | 231.37 | 232.45 | 231.55 | -3.52% | 1,169,477 |
| Mar 7, 2025 | 236.74 | 241.78 | 234.98 | 240.92 | 239.98 | 1.29% | 632,797 |
| Mar 6, 2025 | 241.46 | 241.46 | 237.37 | 237.84 | 236.92 | -1.92% | 811,035 |
| Mar 5, 2025 | 240.05 | 245.33 | 240.05 | 242.49 | 241.55 | 0.27% | 702,537 |
| Mar 4, 2025 | 244.34 | 246.55 | 241.76 | 241.83 | 240.89 | -1.23% | 897,006 |