Broadridge Financial Solu... (BR)
NYSE: BR
· Real-Time Price · USD
235.89
1.01 (0.43%)
At close: Sep 26, 2025, 3:59 PM
236.00
0.05%
After-hours: Sep 26, 2025, 05:52 PM EDT
BR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 235.87 | 236.98 | 234.65 | 236.00 | 236.00 | 0.48% | 603,129 |
| Sep 25, 2025 | 236.22 | 237.11 | 233.80 | 234.88 | 234.88 | -0.48% | 641,100 |
| Sep 24, 2025 | 238.23 | 239.60 | 235.71 | 236.01 | 236.01 | -1.18% | 486,314 |
| Sep 23, 2025 | 241.23 | 241.99 | 238.46 | 238.82 | 238.82 | -1.15% | 579,100 |
| Sep 22, 2025 | 241.46 | 242.26 | 240.43 | 241.60 | 241.60 | 0.06% | 639,214 |
| Sep 19, 2025 | 243.75 | 243.83 | 240.61 | 241.46 | 241.46 | -0.45% | 1,989,601 |
| Sep 18, 2025 | 245.32 | 247.64 | 242.42 | 242.56 | 242.56 | -1.04% | 555,749 |
| Sep 17, 2025 | 246.00 | 250.26 | 244.92 | 245.12 | 245.12 | -0.20% | 931,500 |
| Sep 16, 2025 | 249.48 | 250.02 | 244.91 | 245.61 | 245.61 | -1.67% | 524,400 |
| Sep 15, 2025 | 252.47 | 253.36 | 249.67 | 249.79 | 249.79 | -0.89% | 405,622 |
| Sep 12, 2025 | 253.67 | 255.74 | 251.81 | 252.03 | 252.03 | -1.09% | 547,705 |
| Sep 11, 2025 | 251.13 | 255.66 | 250.32 | 254.82 | 254.82 | 1.88% | 663,200 |
| Sep 10, 2025 | 251.20 | 252.85 | 247.71 | 250.11 | 249.14 | -0.90% | 566,800 |
| Sep 9, 2025 | 252.90 | 253.06 | 250.84 | 252.37 | 251.39 | -0.42% | 491,300 |
| Sep 8, 2025 | 250.54 | 253.79 | 249.25 | 253.43 | 252.44 | 0.96% | 593,102 |
| Sep 5, 2025 | 252.44 | 253.93 | 249.24 | 251.02 | 250.04 | -0.40% | 542,025 |
| Sep 4, 2025 | 250.31 | 252.11 | 249.15 | 252.02 | 251.04 | 0.88% | 655,440 |
| Sep 3, 2025 | 250.80 | 252.16 | 247.52 | 249.82 | 248.85 | -0.85% | 523,915 |
| Sep 2, 2025 | 254.84 | 256.67 | 251.23 | 251.96 | 250.98 | -1.43% | 706,300 |
| Aug 29, 2025 | 257.75 | 258.70 | 255.61 | 255.62 | 254.62 | -0.56% | 817,511 |