Broadridge Financial Solu... (BR)
NYSE: BR
· Real-Time Price · USD
250.99
-1.03 (-0.41%)
At close: Sep 05, 2025, 3:59 PM
251.09
0.04%
After-hours: Sep 05, 2025, 06:13 PM EDT
BR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 252.44 | 253.93 | 249.24 | 251.02 | 251.02 | -0.40% | 526,206 |
| Sep 4, 2025 | 250.31 | 252.11 | 249.15 | 252.02 | 252.02 | 0.88% | 655,440 |
| Sep 3, 2025 | 250.80 | 252.16 | 247.52 | 249.82 | 249.82 | -0.85% | 523,915 |
| Sep 2, 2025 | 254.84 | 256.67 | 251.23 | 251.96 | 251.96 | -1.43% | 706,300 |
| Aug 29, 2025 | 257.75 | 258.70 | 255.61 | 255.62 | 255.62 | -0.56% | 817,511 |
| Aug 28, 2025 | 258.40 | 258.50 | 256.27 | 257.07 | 257.07 | -0.42% | 542,200 |
| Aug 27, 2025 | 257.53 | 259.02 | 256.34 | 258.15 | 258.15 | 0.33% | 459,040 |
| Aug 26, 2025 | 256.86 | 257.30 | 255.36 | 257.29 | 257.29 | 0.23% | 1,292,400 |
| Aug 25, 2025 | 262.03 | 263.00 | 256.04 | 256.69 | 256.69 | -2.09% | 580,504 |
| Aug 22, 2025 | 261.45 | 264.10 | 260.81 | 262.18 | 262.18 | 0.52% | 651,200 |
| Aug 21, 2025 | 260.82 | 261.62 | 259.52 | 260.83 | 260.83 | -0.39% | 529,615 |
| Aug 20, 2025 | 263.74 | 265.37 | 261.79 | 261.86 | 261.86 | -0.40% | 866,057 |
| Aug 19, 2025 | 260.14 | 263.44 | 260.14 | 262.92 | 262.92 | 1.10% | 467,800 |
| Aug 18, 2025 | 260.60 | 261.76 | 259.97 | 260.06 | 260.06 | -0.21% | 609,321 |
| Aug 15, 2025 | 259.30 | 260.75 | 256.95 | 260.60 | 260.60 | 0.53% | 803,800 |
| Aug 14, 2025 | 261.23 | 261.23 | 258.62 | 259.23 | 259.23 | -0.94% | 644,803 |
| 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 |