Broadridge Financial Solutions, Inc. Common Stock (BR)

136.95
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 4:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Broadridge Financial Solutions, Inc. Common Stock (BR)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026134.56137.31133.88136.951,471,202136.95
6/29/2026140.67140.75134.52135.441,253,575135.44
6/26/2026136.54140.61136.26137.935,316,488137.93
6/25/2026139.50142.84135.78136.261,902,797136.26
6/24/2026138.68140.85136.33140.102,444,647140.10
6/23/2026139.44139.44136.29136.331,577,620136.33
6/22/2026136.09137.57133.83136.221,826,264136.22
6/18/2026139.23139.23135.97137.603,442,582137.60
6/17/2026142.42146.17139.50139.631,328,849139.63
6/16/2026143.44145.28143.05143.881,349,399143.88
6/15/2026144.39146.81142.53142.781,043,596142.78
6/12/2026143.46145.32141.23144.871,202,071144.87
6/11/2026145.60147.13144.19144.861,264,652143.88
6/10/2026148.95149.97145.17146.441,188,854145.45
6/09/2026150.15151.15146.58150.04852,989149.03
6/08/2026150.28150.28148.16148.98971,229147.98
6/05/2026155.50156.06151.25151.341,345,353150.32
6/04/2026156.04158.98153.49154.102,022,317153.06
6/03/2026153.06153.78150.63152.591,628,611151.56
6/02/2026157.16157.37152.03154.831,643,793153.79
6/01/2026155.05160.00155.05159.961,343,960158.88
5/29/2026150.79154.19150.21153.722,389,796152.69
5/28/2026146.88150.71146.11149.721,306,634148.71
5/27/2026147.12148.63146.01147.101,531,500146.11
5/26/2026148.66149.01146.81146.952,192,893145.96
5/22/2026150.49153.42149.97150.49896,108149.48
5/21/2026147.62150.39146.01150.021,091,563149.01
5/20/2026148.46150.06145.57149.201,300,652148.20
5/19/2026152.63153.16148.22149.431,530,032148.42
5/18/2026144.90150.96144.65150.621,753,335149.61
5/15/2026145.72147.82144.53145.622,483,610144.64
5/14/2026144.36147.09143.08143.371,545,681142.41
5/13/2026147.34147.96139.79143.932,264,859142.96
5/12/2026150.08151.84148.07149.532,560,481148.52
5/11/2026148.28150.51146.63149.131,803,354148.13
5/08/2026152.45152.62148.36149.501,650,455148.49
5/07/2026152.92156.16151.00152.891,760,620151.86
5/06/2026151.70154.38151.08152.83856,563151.80
5/05/2026153.38153.38149.72152.14902,248151.12
5/04/2026154.47155.42149.87153.851,809,307152.81
5/01/2026157.74159.22151.91155.251,195,024154.21
4/30/2026156.06157.46149.05153.982,700,140152.94
4/29/2026160.00161.32158.52160.751,004,878159.67
4/28/2026159.06160.53157.19158.83793,282157.76
4/27/2026155.27159.16155.10156.36933,905155.31
4/24/2026154.21156.38153.07155.07998,439154.03
4/23/2026158.23158.64153.06155.951,181,099154.90
4/22/2026162.14162.94158.95160.64795,673159.56
4/21/2026161.51165.13160.56161.871,067,474160.78
4/20/2026162.67164.09160.96161.281,057,580160.19
4/17/2026163.68165.18160.37162.921,234,951161.82
4/16/2026162.06164.61161.65162.421,168,380161.33
4/15/2026159.28163.64159.27160.831,044,235159.75
4/14/2026157.83159.86156.78158.611,166,618157.54
4/13/2026151.65157.82150.50157.361,179,222156.30
4/10/2026153.73154.32150.10151.121,223,106150.10
4/09/2026159.56160.21154.25154.791,672,315153.75
4/08/2026162.93163.94160.12160.971,346,865159.89
4/07/2026161.73162.47159.09159.901,548,937158.82
4/06/2026160.58162.86159.35162.481,023,753161.39
4/02/2026161.23165.34158.92160.931,931,404159.85
4/01/2026162.41162.41155.54159.982,504,000158.90