Home

Broadridge Financial Solutions, Inc. Common Stock (BR)

242.13
+4.11 (1.73%)
NYSE · Last Trade: Jul 4th, 4:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025240.87242.24238.66242.13321,245242.13
7/02/2025242.84243.40232.88238.02867,760238.02
7/01/2025241.91245.38241.91244.73523,136244.73
6/30/2025239.80243.13238.09243.03520,043243.03
6/27/2025239.60241.40237.58239.45527,706239.45
6/26/2025238.78239.58236.97239.17395,474239.17
6/25/2025245.72246.67237.00238.16548,352238.16
6/24/2025242.09243.69239.44241.80437,912241.80
6/23/2025236.86240.50236.26240.36339,195240.36
6/20/2025238.74239.04235.65236.50739,311236.50
6/18/2025238.74240.44237.56237.79487,846237.79
6/17/2025237.62239.71237.38238.76456,126238.76
6/16/2025237.55240.83237.55238.99332,330238.99
6/13/2025238.16239.88236.42237.18368,039237.18
6/12/2025240.69240.69238.87239.83388,420239.83
6/11/2025242.84243.12240.10241.18475,181240.30
6/10/2025243.81244.90241.56243.01369,802242.12
6/09/2025244.81245.13240.90243.71405,587242.82
6/06/2025246.03246.66244.87245.35309,802244.46
6/05/2025244.50245.57243.37244.89380,848244.00
6/04/2025244.51245.56242.76244.12435,027243.23
6/03/2025241.18244.23239.98244.01554,790243.12
6/02/2025241.11242.42238.56242.39583,907241.51
5/30/2025239.77242.94238.64242.831,379,328241.94
5/29/2025240.06240.86238.03239.72453,315238.84
5/28/2025239.17241.00239.03240.25385,501239.37
5/27/2025239.83240.49238.31239.99573,484239.11
5/23/2025236.52238.23235.15236.97389,859236.10
5/22/2025238.28238.95236.88238.04394,659237.17
5/21/2025240.53241.84237.48239.09747,595238.22
5/20/2025241.41242.84241.12242.68374,368241.79
5/19/2025240.32242.97240.16242.79435,408241.90
5/16/2025240.50241.98239.32241.21476,437240.33
5/15/2025238.22241.00238.22240.32393,160239.44
5/14/2025236.82237.86234.97237.49511,478236.62
5/13/2025238.14239.22237.01237.31618,026236.44
5/12/2025241.44241.44233.14237.05703,320236.19
5/09/2025236.04237.56234.39237.00400,570236.13
5/08/2025237.32240.50235.92236.00571,913235.14
5/07/2025234.07237.20234.07236.19602,539235.33
5/06/2025232.23234.44231.20233.57532,973232.72
5/05/2025232.27234.21230.91232.18741,190231.33
5/02/2025231.25234.57230.66232.91599,950232.06
5/01/2025237.18237.18224.19228.011,048,794227.18
4/30/2025238.56242.78235.38242.40780,976241.52
4/29/2025236.76240.70236.51239.68621,439238.81
4/28/2025238.18239.15234.87237.18658,643236.31
4/25/2025237.48239.57235.69237.72350,807236.85
4/24/2025234.26238.77233.10238.13334,242237.26
4/23/2025238.28240.95235.43236.26442,761235.40
4/22/2025230.69235.37230.43235.00384,466234.14
4/21/2025234.67234.67225.12228.08352,742227.25
4/17/2025236.01238.72234.88235.85533,679234.99
4/16/2025235.74236.91232.92235.29476,004234.43
4/15/2025236.98237.60235.28235.76461,262234.90
4/14/2025233.07237.83232.49236.53341,640235.67
4/11/2025226.84232.56223.86231.60574,979230.75
4/10/2025228.28231.56221.95228.38811,996227.55
4/09/2025215.29234.07215.29232.29617,333231.44
4/08/2025226.17227.41214.01217.22794,818216.43
4/07/2025220.69225.96212.33220.24945,877219.44
4/04/2025235.48236.13226.06225.04740,705224.22