Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Broadridge Financial Solutions (BR) Historical Prices

BR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026179.18181.29174.80178.82178.82+0.38%640,4700.61
Oct 29, 2026177.19179.49176.75178.14178.14+0.66%621,1880.59
Oct 28, 2026175.17178.06175.17176.97176.97-0.07%743,1590.70
Oct 27, 2026179.86180.85176.83177.09177.09-2.21%1,019,1910.96
Oct 26, 2026183.28184.63180.52181.09181.09-1.19%793,3570.74
Oct 23, 2026184.80186.46182.37183.28183.28-1.53%1,078,0491.01
Oct 22, 2026180.16186.46180.01186.12186.12+4.39%778,7980.73
Oct 21, 2026179.78180.00177.79178.30178.30-0.94%616,3530.57
Oct 20, 2026177.40180.60177.40179.99179.99+2.78%874,3340.82
Oct 19, 2026173.69175.28173.39175.12175.12+0.01%725,9080.68
Oct 16, 2026175.00175.96171.98175.11175.11+0.57%1,307,9171.23
Oct 15, 2026170.80174.78169.71174.11174.11+3.48%741,9500.70
Oct 14, 2026168.82169.82166.90168.26168.26-0.11%538,6630.50
Oct 13, 2026167.55169.26167.42168.44168.44+1.22%633,9510.59
Oct 12, 2026166.23167.69165.21166.41166.41+0.58%421,2010.39
Oct 09, 2026165.70167.08164.07165.45165.45+0.15%751,1470.69
Oct 08, 2026160.79165.33159.40165.21165.21+3.17%1,071,2540.99
Oct 07, 2026159.23161.11158.47160.13160.13+0.93%800,7410.74
Oct 06, 2026157.52160.49157.52158.66158.66-0.26%569,5140.52
Oct 05, 2026156.72159.08155.68159.08159.08+1.37%702,1330.64
Oct 02, 2026161.15161.15156.86156.93156.93-2.62%743,2270.68
Oct 01, 2026163.10164.55161.01161.15161.15+0.03%653,5610.59
Sep 30, 2026160.80161.96160.52161.10161.10+0.09%1,051,9230.96
Sep 29, 2026161.35162.62159.93160.95160.95-1.21%907,9520.83
Sep 28, 2026162.01163.85160.71162.92162.92-0.52%864,2660.78
Sep 25, 2026162.10165.77161.60163.77163.77+0.68%838,7740.75
Sep 24, 2026163.74165.29161.75162.66162.66-0.48%963,1200.86
Sep 23, 2026162.62165.29161.83163.45163.45+0.26%824,5830.69
Sep 22, 2026166.77166.80162.20163.02163.02-0.97%799,2060.66
Sep 21, 2026163.99165.05162.30164.62164.62+0.91%1,078,7630.88
Sep 18, 2026163.54164.93162.29163.13163.13-0.72%3,278,5852.72
Sep 17, 2026166.64167.24164.21164.31164.31-1.66%838,5820.69
Sep 16, 2026169.81169.81165.70167.09167.09-1.86%894,1630.74
Sep 15, 2026172.01172.39169.84170.25170.25-2.37%945,8550.76
Sep 14, 2026171.80175.20169.60174.39174.39+3.96%758,0930.60
Sep 11, 2026169.45170.25166.78167.74167.74-0.30%592,5960.47
Sep 10, 2026168.09169.69167.22168.24168.24+0.08%888,7370.70
Sep 09, 2026168.71169.03164.70168.10168.10-0.31%1,204,0790.95
Sep 08, 2026172.00172.00165.41168.62168.62-2.46%1,473,0561.16
Sep 07, 2026175.91177.91172.11172.88172.88+0.00%00.00
Sep 04, 2026175.91177.91172.11172.88172.88-3.37%1,250,5130.98
Sep 03, 2026178.38182.94176.56178.91178.91+1.10%754,1350.59
Sep 02, 2026180.31182.52177.88178.06176.97-1.29%1,003,5960.78
Sep 01, 2026181.62183.31178.62180.39179.29-1.09%1,141,1060.88
Aug 31, 2026183.44184.55181.31182.38181.26-0.69%1,125,9730.86
Aug 28, 2026183.28184.70182.73183.64182.52+0.31%734,2210.56
Aug 27, 2026181.89184.47180.95183.08181.96+0.82%1,008,8420.76
Aug 26, 2026183.73185.67180.85181.60180.49-1.74%1,186,3340.88
Aug 25, 2026183.07186.01182.01184.82183.69-0.34%1,108,1920.82
Aug 24, 2026183.31186.91183.00185.45184.31+1.79%1,409,9671.04