Home

Broadridge Financial Solutions, Inc. Common Stock (BR)

246.25
+1.53 (0.63%)
NYSE · Last Trade: Apr 2nd, 10:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025242.63247.01242.07246.25534,804246.25
4/01/2025242.31244.95238.98244.72658,681244.72
3/31/2025237.08243.81236.42242.46794,863242.46
3/28/2025238.99238.99236.02237.51420,573237.51
3/27/2025238.40241.74237.15238.89445,122238.89
3/26/2025237.59240.55236.14238.19395,884238.19
3/25/2025236.45239.10234.90236.94482,817236.94
3/24/2025234.99238.25234.23235.82472,830235.82
3/21/2025232.38234.21230.96232.901,115,450232.90
3/20/2025234.36234.66231.69233.81362,249233.81
3/19/2025232.14236.69231.50235.37518,734235.37
3/18/2025230.77231.53228.82231.23471,722231.23
3/17/2025227.16231.82227.16231.47765,513231.47
3/14/2025226.55228.55225.29227.65297,669227.65
3/13/2025223.59226.09222.55225.57494,219225.57
3/12/2025227.80228.03222.91225.11601,535224.23
3/11/2025233.51233.51226.19226.33886,651225.44
3/10/2025238.80240.45231.37232.451,169,756231.54
3/07/2025236.74241.78234.98240.92632,798239.98
3/06/2025241.46241.46237.37237.84816,953236.91
3/05/2025240.05245.33240.05242.49702,536241.54
3/04/2025244.34246.55241.75241.83897,008240.88
3/03/2025242.00246.58241.93244.83500,883243.87
2/28/2025240.00242.88237.67241.22904,152240.28
2/27/2025237.15239.06236.81237.42322,767236.49
2/26/2025236.19238.81235.58236.34396,887235.42
2/25/2025237.52239.07236.21236.80567,921235.87
2/24/2025235.05237.65234.44236.43283,275235.51
2/21/2025235.75235.87233.90235.33363,117234.41
2/20/2025238.00238.05234.51236.30438,838235.38
2/19/2025239.25242.00230.87238.93595,495238.00
2/18/2025239.61241.21238.49239.15544,029238.22
2/14/2025243.23244.47240.24240.33277,689239.39
2/13/2025243.00243.63241.18242.75344,380241.80
2/12/2025238.56242.67238.09242.38406,807241.43
2/11/2025241.71243.00239.66241.57248,602240.63
2/10/2025240.90242.87240.05242.34333,912241.39
2/07/2025240.98241.44239.06240.42321,251239.48
2/06/2025240.41241.22238.43240.03489,977239.09
2/05/2025241.82242.39240.05240.09406,619239.15
2/04/2025237.61242.03237.61240.59563,589239.65
2/03/2025237.12240.16234.31238.65515,940237.72
1/31/2025231.03241.25230.69238.22726,788237.29
1/30/2025236.56240.12236.56239.12438,315238.19
1/29/2025237.72238.83235.52235.56478,045234.64
1/28/2025239.67241.45237.75237.91390,108236.98
1/27/2025237.41241.18236.52239.54420,308238.60
1/24/2025235.79237.81235.79237.35327,315236.42
1/23/2025235.18237.11234.06236.76443,928235.83
1/22/2025233.65236.05232.06234.95397,027234.03
1/21/2025232.49234.20231.65233.55465,141232.64
1/17/2025231.87233.56230.15230.40582,538229.50
1/16/2025227.95231.88227.69231.04422,880230.14
1/15/2025230.00230.00226.22228.09372,183227.20
1/14/2025224.88227.66224.56227.12372,506226.23
1/13/2025221.29225.25220.13224.81393,718223.93
1/10/2025227.63228.19220.00221.46642,686220.59
1/08/2025226.69229.73225.20229.49675,908228.59
1/07/2025226.04227.93225.23226.32627,128225.44
1/06/2025228.24229.70224.93225.44524,949224.56
1/03/2025226.00229.97225.88229.23553,388228.33