Broadridge Financial Solu... (BR)
234.45
-1.31 (-0.56%)
At close: Apr 16, 2025, 9:53 AM
Broadridge Financial Solutions Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 236.98 | 236.98 | 237.61 | 237.61 | 235.28 | 235.28 | 235.76 | 235.76 | -0.33% | 429,287 |
| Apr 14, 2025 | 233.07 | 233.07 | 237.83 | 237.83 | 232.49 | 232.49 | 236.53 | 236.53 | 2.13% | 341,639 |
| Apr 11, 2025 | 226.84 | 226.84 | 232.56 | 232.56 | 223.86 | 223.86 | 231.60 | 231.60 | 1.41% | 575,000 |
| Apr 10, 2025 | 228.28 | 228.28 | 231.56 | 231.56 | 221.95 | 221.95 | 228.38 | 228.38 | -1.68% | 812,000 |
| Apr 9, 2025 | 215.29 | 215.29 | 234.07 | 234.07 | 215.29 | 215.29 | 232.29 | 232.29 | 6.94% | 617,314 |
| Apr 8, 2025 | 226.17 | 226.17 | 227.41 | 227.41 | 214.01 | 214.01 | 217.22 | 217.22 | -1.37% | 794,819 |
| Apr 7, 2025 | 220.69 | 220.69 | 227.11 | 227.11 | 212.33 | 212.33 | 220.24 | 220.24 | -2.13% | 945,900 |
| Apr 4, 2025 | 235.48 | 235.48 | 236.13 | 236.13 | 224.70 | 224.70 | 225.04 | 225.04 | -6.20% | 740,704 |
| Apr 3, 2025 | 240.95 | 240.95 | 246.22 | 246.22 | 239.06 | 239.06 | 239.91 | 239.91 | -2.57% | 825,733 |
| Apr 2, 2025 | 242.63 | 242.63 | 247.01 | 247.01 | 242.07 | 242.07 | 246.25 | 246.25 | 0.63% | 534,803 |
| Apr 1, 2025 | 242.31 | 242.31 | 244.95 | 244.95 | 238.98 | 238.98 | 244.72 | 244.72 | 0.93% | 658,700 |
| Mar 31, 2025 | 237.08 | 237.08 | 243.81 | 243.81 | 236.42 | 236.42 | 242.46 | 242.46 | 2.08% | 794,900 |
| Mar 28, 2025 | 238.99 | 238.99 | 238.99 | 238.99 | 236.02 | 236.02 | 237.51 | 237.51 | -0.58% | 420,600 |
| Mar 27, 2025 | 238.40 | 238.40 | 241.74 | 241.74 | 237.15 | 237.15 | 238.89 | 238.89 | 0.29% | 445,122 |
| Mar 26, 2025 | 237.59 | 237.59 | 240.55 | 240.55 | 236.14 | 236.14 | 238.19 | 238.19 | 0.53% | 395,900 |
| Mar 25, 2025 | 236.45 | 236.45 | 239.11 | 239.11 | 234.90 | 234.90 | 236.94 | 236.94 | 0.47% | 482,804 |
| Mar 24, 2025 | 234.99 | 234.99 | 238.25 | 238.25 | 234.23 | 234.23 | 235.82 | 235.82 | 1.25% | 472,830 |
| Mar 21, 2025 | 232.38 | 232.38 | 234.21 | 234.21 | 230.96 | 230.96 | 232.90 | 232.90 | -0.39% | 1,115,423 |
| Mar 20, 2025 | 234.36 | 234.36 | 234.66 | 234.66 | 231.69 | 231.69 | 233.81 | 233.81 | -0.66% | 362,248 |
| Mar 19, 2025 | 232.14 | 232.14 | 236.69 | 236.69 | 231.50 | 231.50 | 235.37 | 235.37 | 1.79% | 518,736 |
| Mar 18, 2025 | 230.77 | 230.77 | 231.53 | 231.53 | 228.82 | 228.82 | 231.23 | 231.23 | -0.10% | 471,722 |
| Mar 17, 2025 | 227.16 | 227.16 | 231.82 | 231.82 | 227.16 | 227.16 | 231.47 | 231.47 | 1.68% | 765,512 |
| Mar 14, 2025 | 226.55 | 226.55 | 228.55 | 228.55 | 225.29 | 225.29 | 227.65 | 227.65 | 0.92% | 297,700 |
| Mar 13, 2025 | 223.59 | 223.59 | 226.09 | 226.09 | 222.55 | 222.55 | 225.57 | 225.57 | 0.20% | 494,234 |
| Mar 12, 2025 | 227.80 | 226.91 | 228.03 | 227.14 | 222.91 | 222.04 | 225.11 | 224.23 | -0.54% | 601,535 |
| Mar 11, 2025 | 233.51 | 232.60 | 233.51 | 232.60 | 226.19 | 225.31 | 226.33 | 225.45 | -2.63% | 886,700 |
| Mar 10, 2025 | 238.80 | 237.87 | 240.45 | 239.51 | 231.37 | 230.46 | 232.45 | 231.54 | -3.52% | 1,169,800 |
| Mar 7, 2025 | 236.74 | 235.82 | 241.78 | 240.84 | 234.98 | 234.06 | 240.92 | 239.98 | 1.29% | 632,800 |
| Mar 6, 2025 | 241.46 | 240.52 | 241.46 | 240.52 | 237.37 | 236.44 | 237.84 | 236.91 | -1.92% | 811,035 |
| Mar 5, 2025 | 240.05 | 239.11 | 245.33 | 244.37 | 240.05 | 239.11 | 242.49 | 241.54 | 0.27% | 702,537 |
| Mar 4, 2025 | 244.34 | 243.38 | 246.55 | 245.58 | 241.76 | 240.81 | 241.83 | 240.88 | -1.23% | 897,006 |
| Mar 3, 2025 | 242.00 | 241.05 | 246.58 | 245.61 | 241.93 | 240.98 | 244.83 | 243.87 | 1.50% | 500,900 |
| Feb 28, 2025 | 240.00 | 239.06 | 242.88 | 241.93 | 237.67 | 236.74 | 241.22 | 240.28 | 1.60% | 904,152 |
| Feb 27, 2025 | 237.15 | 236.22 | 239.07 | 238.13 | 236.81 | 235.88 | 237.42 | 236.49 | 0.46% | 322,800 |
| Feb 26, 2025 | 236.19 | 235.27 | 238.81 | 237.88 | 235.58 | 234.66 | 236.34 | 235.42 | -0.19% | 396,900 |
| Feb 25, 2025 | 237.52 | 236.59 | 239.07 | 238.13 | 236.21 | 235.28 | 236.80 | 235.87 | 0.16% | 567,920 |
| Feb 24, 2025 | 235.05 | 234.14 | 237.65 | 236.73 | 234.44 | 233.53 | 236.43 | 235.51 | 0.47% | 283,300 |
| Feb 21, 2025 | 235.75 | 234.83 | 235.87 | 234.95 | 233.90 | 232.99 | 235.33 | 234.41 | -0.41% | 363,116 |
| Feb 20, 2025 | 238.00 | 237.07 | 238.05 | 237.12 | 234.51 | 233.60 | 236.30 | 235.38 | -1.10% | 438,837 |
| Feb 19, 2025 | 239.25 | 238.32 | 242.00 | 241.06 | 230.87 | 229.97 | 238.93 | 238.00 | -0.09% | 595,500 |
| Feb 18, 2025 | 239.61 | 238.68 | 241.21 | 240.27 | 238.49 | 237.56 | 239.15 | 238.22 | -0.49% | 518,629 |
| Feb 14, 2025 | 243.23 | 242.28 | 244.47 | 243.51 | 240.24 | 239.30 | 240.33 | 239.39 | -1.00% | 277,700 |
| Feb 13, 2025 | 243.00 | 242.05 | 243.63 | 242.68 | 241.18 | 240.24 | 242.75 | 241.80 | 0.15% | 344,400 |
| Feb 12, 2025 | 238.56 | 237.62 | 242.67 | 241.72 | 238.10 | 237.17 | 242.38 | 241.43 | 0.34% | 406,806 |
| Feb 11, 2025 | 241.71 | 240.77 | 243.00 | 242.05 | 239.66 | 238.73 | 241.57 | 240.63 | -0.32% | 248,601 |
| Feb 10, 2025 | 240.90 | 239.96 | 242.87 | 241.92 | 240.05 | 239.11 | 242.34 | 241.39 | 0.80% | 333,911 |
| Feb 7, 2025 | 240.98 | 240.04 | 241.45 | 240.51 | 239.06 | 238.13 | 240.42 | 239.48 | 0.16% | 321,300 |
| Feb 6, 2025 | 240.41 | 239.47 | 241.22 | 240.28 | 238.43 | 237.50 | 240.03 | 239.09 | -0.02% | 490,000 |
| Feb 5, 2025 | 241.82 | 240.87 | 242.39 | 241.44 | 240.05 | 239.11 | 240.09 | 239.15 | -0.21% | 405,543 |
| Feb 4, 2025 | 237.61 | 236.68 | 242.03 | 241.08 | 237.61 | 236.68 | 240.59 | 239.65 | 0.81% | 563,600 |