Broadridge Financial Solu... (BR)
NYSE: BR
· Real-Time Price · USD
259.14
-2.54 (-0.97%)
At close: Aug 14, 2025, 3:59 PM
259.23
0.03%
After-hours: Aug 14, 2025, 04:10 PM EDT
BR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 261.23 | 261.23 | 258.62 | 259.23 | n/a | -0.94% | 644,802 |
| Aug 13, 2025 | 263.45 | 263.99 | 260.15 | 261.68 | 261.68 | -0.31% | 800,605 |
| Aug 12, 2025 | 263.17 | 264.15 | 260.96 | 262.50 | 262.50 | -0.37% | 679,400 |
| Aug 11, 2025 | 266.35 | 266.37 | 262.60 | 263.47 | 263.47 | -0.93% | 644,300 |
| Aug 8, 2025 | 267.04 | 268.17 | 264.73 | 265.94 | 265.94 | -0.20% | 536,111 |
| Aug 7, 2025 | 267.89 | 271.91 | 263.28 | 266.48 | 266.48 | -0.15% | 1,263,400 |
| Aug 6, 2025 | 267.02 | 267.81 | 262.62 | 266.89 | 266.89 | 0.59% | 1,028,600 |
| Aug 5, 2025 | 250.90 | 269.14 | 250.90 | 265.33 | 265.33 | 6.79% | 1,608,603 |
| Aug 4, 2025 | 244.98 | 249.13 | 243.76 | 248.46 | 248.46 | 1.56% | 968,600 |
| Aug 1, 2025 | 247.06 | 247.06 | 242.42 | 244.65 | 244.65 | -1.16% | 534,600 |
| Jul 31, 2025 | 246.43 | 249.22 | 244.54 | 247.51 | 247.51 | 0.34% | 1,340,912 |
| Jul 30, 2025 | 247.42 | 249.60 | 245.81 | 246.68 | 246.68 | -0.52% | 497,400 |
| Jul 29, 2025 | 253.68 | 253.80 | 246.10 | 247.97 | 247.97 | -1.78% | 970,500 |
| Jul 28, 2025 | 252.35 | 256.11 | 250.58 | 252.47 | 252.47 | -0.48% | 2,012,707 |
| Jul 25, 2025 | 252.44 | 257.65 | 251.00 | 253.69 | 253.69 | 0.28% | 1,815,742 |
| Jul 24, 2025 | 243.12 | 254.97 | 241.32 | 252.99 | 252.99 | 4.27% | 2,123,545 |
| Jul 23, 2025 | 244.08 | 246.00 | 241.73 | 242.64 | 242.64 | -0.60% | 807,800 |
| Jul 22, 2025 | 241.90 | 245.33 | 241.19 | 244.10 | 244.10 | 0.98% | 567,307 |
| Jul 21, 2025 | 239.31 | 243.81 | 239.31 | 241.72 | 241.72 | 1.09% | 536,200 |
| Jul 18, 2025 | 237.91 | 239.36 | 236.48 | 239.11 | 239.11 | 0.81% | 494,800 |