Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
239.45
+0.28 (0.12%)
Jun 27, 2025, 4:00 PM - Market closed
Broadridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 239.60 | 241.40 | 237.58 | 239.45 | 239.45 | 0.12% | 527,705 |
| Jun 26, 2025 | 238.78 | 239.58 | 236.97 | 239.17 | 239.17 | 0.42% | 395,474 |
| Jun 25, 2025 | 245.72 | 246.67 | 237.00 | 238.16 | 238.16 | -1.51% | 548,350 |
| Jun 24, 2025 | 242.09 | 243.69 | 239.44 | 241.80 | 241.80 | 0.60% | 437,911 |
| Jun 23, 2025 | 236.86 | 240.50 | 236.27 | 240.36 | 240.36 | 1.63% | 339,194 |
| Jun 20, 2025 | 238.74 | 239.04 | 235.65 | 236.50 | 236.50 | -0.54% | 739,310 |
| Jun 18, 2025 | 238.74 | 240.44 | 237.56 | 237.79 | 237.79 | -0.41% | 487,845 |
| Jun 17, 2025 | 237.62 | 239.71 | 237.38 | 238.76 | 238.76 | -0.10% | 456,126 |
| Jun 16, 2025 | 237.55 | 240.83 | 237.55 | 238.99 | 238.99 | 0.76% | 332,330 |
| Jun 13, 2025 | 238.16 | 239.88 | 236.42 | 237.18 | 237.18 | -1.10% | 368,038 |
| Jun 12, 2025 | 240.69 | 240.69 | 238.87 | 239.83 | 239.83 | -0.56% | 388,450 |
| Jun 11, 2025 | 242.84 | 243.12 | 240.10 | 241.18 | 240.30 | -0.75% | 475,180 |
| Jun 10, 2025 | 243.81 | 244.90 | 241.56 | 243.01 | 242.12 | -0.29% | 369,801 |
| Jun 9, 2025 | 244.81 | 245.14 | 240.90 | 243.71 | 242.82 | -0.67% | 405,586 |
| Jun 6, 2025 | 246.03 | 246.66 | 244.87 | 245.35 | 244.45 | 0.19% | 309,800 |
| Jun 5, 2025 | 244.50 | 245.57 | 243.37 | 244.89 | 244.00 | 0.32% | 380,847 |
| Jun 4, 2025 | 244.51 | 245.56 | 242.76 | 244.12 | 243.23 | 0.05% | 435,025 |
| Jun 3, 2025 | 241.18 | 244.23 | 239.98 | 244.01 | 243.12 | 0.67% | 554,789 |
| Jun 2, 2025 | 241.11 | 242.42 | 238.56 | 242.39 | 241.50 | -0.18% | 583,905 |
| May 30, 2025 | 239.77 | 242.94 | 238.64 | 242.83 | 241.94 | 1.30% | 1,379,327 |
| May 29, 2025 | 240.06 | 240.86 | 238.03 | 239.72 | 238.84 | -0.22% | 453,314 |
| May 28, 2025 | 239.17 | 241.00 | 239.04 | 240.25 | 239.37 | 0.11% | 385,510 |
| May 27, 2025 | 239.83 | 240.49 | 238.31 | 239.99 | 239.11 | 1.27% | 573,483 |
| May 23, 2025 | 236.52 | 238.23 | 235.15 | 236.97 | 236.10 | -0.45% | 389,858 |
| May 22, 2025 | 238.28 | 238.95 | 236.88 | 238.04 | 237.17 | -0.44% | 394,659 |
| May 21, 2025 | 240.53 | 241.84 | 237.48 | 239.09 | 238.22 | -1.48% | 747,593 |
| May 20, 2025 | 241.41 | 242.84 | 241.12 | 242.68 | 241.79 | -0.05% | 374,367 |
| May 19, 2025 | 240.32 | 242.98 | 240.17 | 242.79 | 241.90 | 0.66% | 435,420 |
| May 16, 2025 | 240.50 | 241.98 | 239.32 | 241.21 | 240.33 | 0.37% | 476,437 |
| May 15, 2025 | 238.22 | 241.00 | 238.22 | 240.32 | 239.44 | 1.19% | 393,142 |
| May 14, 2025 | 236.82 | 237.86 | 234.97 | 237.49 | 236.62 | 0.08% | 511,478 |
| May 13, 2025 | 238.14 | 239.22 | 237.01 | 237.31 | 236.44 | 0.11% | 618,025 |
| May 12, 2025 | 241.44 | 241.44 | 233.14 | 237.05 | 236.18 | 0.02% | 703,319 |
| May 9, 2025 | 236.04 | 237.56 | 234.39 | 237.00 | 236.13 | 0.42% | 400,569 |
| May 8, 2025 | 237.32 | 240.50 | 235.92 | 236.00 | 235.14 | -0.08% | 571,912 |
| May 7, 2025 | 234.07 | 237.20 | 234.07 | 236.19 | 235.33 | 1.12% | 602,538 |
| May 6, 2025 | 232.23 | 234.44 | 231.20 | 233.57 | 232.72 | 0.60% | 532,973 |
| May 5, 2025 | 232.27 | 234.21 | 230.91 | 232.18 | 231.33 | -0.31% | 741,202 |
| May 2, 2025 | 231.25 | 234.57 | 230.66 | 232.91 | 232.06 | 2.15% | 599,949 |
| May 1, 2025 | 237.18 | 237.18 | 224.20 | 228.01 | 227.18 | -5.94% | 1,048,794 |
| Apr 30, 2025 | 238.56 | 242.78 | 235.38 | 242.40 | 241.51 | 1.13% | 780,976 |
| Apr 29, 2025 | 236.76 | 240.70 | 236.51 | 239.68 | 238.80 | 1.05% | 621,442 |
| Apr 28, 2025 | 238.18 | 239.15 | 234.87 | 237.18 | 236.31 | -0.23% | 658,642 |
| Apr 25, 2025 | 237.48 | 239.58 | 235.69 | 237.72 | 236.85 | -0.17% | 350,806 |
| Apr 24, 2025 | 234.26 | 238.77 | 233.11 | 238.13 | 237.26 | 0.79% | 334,241 |
| Apr 23, 2025 | 238.28 | 240.95 | 235.43 | 236.26 | 235.40 | 0.54% | 442,817 |
| Apr 22, 2025 | 230.69 | 235.37 | 230.43 | 235.00 | 234.14 | 3.03% | 384,471 |
| Apr 21, 2025 | 234.67 | 234.67 | 225.12 | 228.08 | 227.25 | -3.29% | 352,740 |
| Apr 17, 2025 | 236.01 | 238.72 | 234.88 | 235.85 | 234.99 | 0.24% | 533,679 |
| Apr 16, 2025 | 235.74 | 236.91 | 232.92 | 235.29 | 234.43 | -0.20% | 476,004 |