Skip to main content

Broadridge Financial Solutions, Inc. Common Stock (NY:BR)

235.64 -0.36 (-0.15%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 237.32 240.50 235.92 236.00 571,913 -0.19(-0.08%)
May 07, 2025 234.07 237.20 234.07 236.19 602,539 +2.62(+1.12%)
May 06, 2025 232.23 234.44 231.20 233.57 532,973 +1.39(+0.60%)
May 05, 2025 232.27 234.21 230.91 232.18 741,190 -0.73(-0.31%)
May 02, 2025 231.25 234.57 230.66 232.91 599,950 +4.90(+2.15%)
May 01, 2025 237.18 237.18 224.19 228.01 1,048,794 -14.39(-5.94%)
Apr 30, 2025 238.56 242.78 235.38 242.40 780,976 +2.72(+1.13%)
Apr 29, 2025 236.76 240.70 236.51 239.68 621,439 +2.50(+1.05%)
Apr 28, 2025 238.18 239.15 234.87 237.18 658,643 -0.54(-0.23%)
Apr 25, 2025 237.48 239.57 235.69 237.72 350,807 -0.41(-0.17%)
Apr 24, 2025 234.26 238.77 233.10 238.13 334,242 +1.87(+0.79%)
Apr 23, 2025 238.28 240.95 235.43 236.26 442,761 +1.26(+0.54%)
Apr 22, 2025 230.69 235.37 230.43 235.00 384,466 +6.92(+3.03%)
Apr 21, 2025 234.67 234.67 225.12 228.08 352,742 -7.77(-3.29%)
Apr 17, 2025 236.01 238.72 234.88 235.85 533,679 +0.56(+0.24%)
Apr 16, 2025 235.74 236.91 232.92 235.29 476,004 -0.47(-0.20%)
Apr 15, 2025 236.98 237.60 235.28 235.76 461,262 -0.77(-0.33%)
Apr 14, 2025 233.07 237.83 232.49 236.53 341,640 +4.93(+2.13%)
Apr 11, 2025 226.84 232.56 223.86 231.60 574,979 +3.22(+1.41%)
Apr 10, 2025 228.28 231.56 221.95 228.38 811,996 -3.91(-1.68%)
Apr 09, 2025 215.29 234.07 215.29 232.29 617,333 +15.07(+6.94%)
Apr 08, 2025 226.17 227.41 214.01 217.22 794,818 -3.02(-1.37%)
Apr 07, 2025 220.69 225.96 212.33 220.24 945,877 -4.80(-2.13%)
Apr 04, 2025 235.48 236.12 226.06 225.04 740,705 -14.87(-6.20%)
Apr 03, 2025 240.95 246.22 239.06 239.91 825,735 -6.34(-2.57%)
Apr 02, 2025 242.63 247.01 242.07 246.25 534,804 +1.53(+0.63%)
Apr 01, 2025 242.31 244.95 238.98 244.72 658,681 +2.26(+0.93%)
Mar 31, 2025 237.08 243.81 236.42 242.46 794,863 +4.95(+2.08%)
Mar 28, 2025 238.99 238.99 236.02 237.51 420,573 -1.38(-0.58%)
Mar 27, 2025 238.40 241.74 237.15 238.89 445,122 +0.70(+0.29%)
Mar 26, 2025 237.59 240.55 236.14 238.19 395,884 +1.25(+0.53%)
Mar 25, 2025 236.45 239.10 234.90 236.94 482,817 +1.12(+0.47%)
Mar 24, 2025 234.99 238.25 234.23 235.82 472,830 +2.92(+1.25%)
Mar 21, 2025 232.38 234.21 230.96 232.90 1,115,450 -0.91(-0.39%)
Mar 20, 2025 234.36 234.66 231.69 233.81 362,249 -1.56(-0.66%)
Mar 19, 2025 232.14 236.69 231.50 235.37 518,734 +4.14(+1.79%)
Mar 18, 2025 230.77 231.53 228.82 231.23 471,722 -0.24(-0.10%)
Mar 17, 2025 227.16 231.82 227.16 231.47 765,513 +3.82(+1.68%)
Mar 14, 2025 226.55 228.55 225.29 227.65 297,669 +2.08(+0.92%)
Mar 13, 2025 223.59 226.09 222.55 225.57 494,219 +1.34(+0.60%)
Mar 12, 2025 226.91 227.14 222.04 224.23 603,895 -1.22(-0.54%)
Mar 11, 2025 232.60 232.60 225.31 225.44 890,130 -6.10(-2.63%)
Mar 10, 2025 237.87 239.51 230.47 231.54 1,174,346 -8.44(-3.52%)
Mar 07, 2025 235.81 240.83 234.06 239.98 635,281 +3.07(+1.30%)
Mar 06, 2025 240.52 240.52 236.44 236.91 820,159 -4.63(-1.92%)
Mar 05, 2025 239.11 244.37 239.11 241.54 705,293 +0.66(+0.27%)
Mar 04, 2025 243.38 245.59 240.81 240.88 900,528 -2.99(-1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.