Broadridge Financial Solutions Inc (BR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 164.72 | 167.80 | 163.58 | 166.50 | +1.06% | 2,169,800 |
| 2026-08-06 | 161.81 | 164.78 | 160.00 | 164.75 | +0.82% | 1,455,700 |
| 2026-08-05 | 169.68 | 170.59 | 161.20 | 163.41 | -2.97% | 1,594,200 |
| 2026-08-04 | 168.30 | 176.94 | 167.31 | 168.41 | +7.04% | 2,516,800 |
| 2026-08-03 | 157.64 | 159.72 | 156.47 | 157.34 | +2.20% | 1,310,400 |
| 2026-07-31 | 153.64 | 154.79 | 152.36 | 153.95 | -0.53% | 935,500 |
| 2026-07-30 | 156.24 | 156.83 | 150.29 | 154.77 | -2.78% | 1,079,900 |
| 2026-07-29 | 158.27 | 163.24 | 157.36 | 159.20 | +0.64% | 1,049,200 |
| 2026-07-28 | 155.43 | 160.94 | 155.22 | 158.18 | +3.53% | 1,364,200 |
| 2026-07-27 | 151.32 | 154.46 | 150.01 | 152.78 | +2.59% | 739,100 |
| 2026-07-24 | 146.00 | 149.21 | 145.31 | 148.92 | +3.13% | 733,500 |
| 2026-07-23 | 144.29 | 145.68 | 143.04 | 144.40 | +0.19% | 648,300 |
| 2026-07-22 | 146.00 | 146.88 | 143.12 | 144.12 | -0.61% | 697,400 |
| 2026-07-21 | 146.98 | 148.54 | 144.71 | 145.01 | -3.34% | 880,400 |
| 2026-07-20 | 149.00 | 151.00 | 146.92 | 150.02 | +0.07% | 1,000,500 |
| 2026-07-17 | 153.42 | 155.13 | 149.62 | 149.91 | -2.06% | 956,800 |
| 2026-07-16 | 149.61 | 153.72 | 148.64 | 153.06 | +3.85% | 1,126,600 |
| 2026-07-15 | 147.36 | 151.11 | 147.04 | 147.39 | +0.94% | 710,900 |
| 2026-07-14 | 146.31 | 148.81 | 145.75 | 146.02 | -3.32% | 884,800 |
| 2026-07-13 | 149.08 | 151.74 | 148.97 | 151.04 | +2.42% | 782,400 |
| 2026-07-10 | 150.24 | 150.71 | 145.78 | 147.47 | +0.10% | 797,200 |
| 2026-07-09 | 145.29 | 147.38 | 144.04 | 147.32 | +0.17% | 926,800 |
| 2026-07-08 | 147.39 | 148.08 | 145.68 | 147.07 | -1.03% | 1,059,000 |
| 2026-07-07 | 147.98 | 150.37 | 147.09 | 148.60 | +2.65% | 1,141,864 |
| 2026-07-06 | 143.06 | 144.85 | 140.61 | 144.77 | +0.57% | 1,320,540 |
| 2026-07-02 | 141.91 | 144.50 | 141.13 | 143.95 | +2.14% | 1,023,900 |
| 2026-07-01 | 136.24 | 143.72 | 136.24 | 140.93 | +2.91% | 1,437,200 |
| 2026-06-30 | 134.56 | 137.31 | 133.88 | 136.95 | +1.11% | 1,471,200 |
| 2026-06-29 | 140.67 | 140.75 | 134.52 | 135.44 | -1.81% | 1,253,600 |
| 2026-06-26 | 136.54 | 140.61 | 136.26 | 137.93 | +1.23% | 5,316,500 |
| 2026-06-25 | 139.50 | 142.84 | 135.78 | 136.26 | -2.74% | 1,902,800 |
| 2026-06-24 | 138.68 | 140.85 | 136.33 | 140.10 | +2.77% | 2,444,400 |
| 2026-06-23 | 139.44 | 139.44 | 136.29 | 136.33 | +0.08% | 1,577,600 |
| 2026-06-22 | 136.09 | 137.57 | 133.83 | 136.22 | -1.00% | 1,826,300 |
| 2026-06-18 | 139.23 | 139.23 | 135.98 | 137.60 | -1.45% | 3,442,600 |
| 2026-06-17 | 142.42 | 146.17 | 139.50 | 139.63 | -2.95% | 1,328,800 |
| 2026-06-16 | 143.44 | 145.28 | 143.05 | 143.88 | +0.77% | 1,349,400 |
| 2026-06-15 | 144.39 | 146.81 | 142.53 | 142.78 | -1.44% | 1,042,800 |
| 2026-06-12 | 143.46 | 145.32 | 141.23 | 144.87 | +0.01% | 1,202,100 |
| 2026-06-11 | 145.60 | 147.13 | 144.19 | 144.86 | -1.08% | 1,264,600 |
| 2026-06-10 | 148.95 | 149.97 | 145.17 | 146.44 | -2.40% | 1,189,100 |
| 2026-06-09 | 150.15 | 151.15 | 146.58 | 150.04 | +0.71% | 853,000 |
| 2026-06-08 | 150.28 | 150.28 | 148.17 | 148.98 | -1.56% | 971,200 |
| 2026-06-05 | 155.50 | 156.06 | 151.25 | 151.34 | -1.79% | 1,345,300 |
| 2026-06-04 | 156.04 | 158.98 | 153.49 | 154.10 | +0.99% | 2,022,300 |
| 2026-06-03 | 153.06 | 153.79 | 150.63 | 152.59 | -1.45% | 1,628,600 |
| 2026-06-02 | 157.16 | 157.37 | 152.03 | 154.83 | -3.21% | 1,643,400 |
| 2026-06-01 | 155.05 | 160.00 | 155.05 | 159.96 | +4.06% | 1,343,969 |
| 2026-05-29 | 150.79 | 154.19 | 150.21 | 153.72 | +2.67% | 2,389,400 |
| 2026-05-28 | 146.88 | 150.71 | 146.11 | 149.72 | +1.78% | 1,306,600 |
| 2026-05-27 | 147.12 | 148.63 | 146.01 | 147.10 | +0.10% | 1,531,500 |
| 2026-05-26 | 148.66 | 149.01 | 146.81 | 146.95 | -2.35% | 2,192,907 |
| 2026-05-22 | 150.49 | 153.42 | 149.97 | 150.49 | +0.31% | 896,000 |
| 2026-05-21 | 147.62 | 150.39 | 146.01 | 150.02 | +0.55% | 1,091,600 |
| 2026-05-20 | 148.46 | 150.06 | 145.58 | 149.20 | -0.15% | 1,300,700 |
| 2026-05-19 | 152.63 | 153.16 | 148.22 | 149.43 | -0.79% | 1,530,000 |
| 2026-05-18 | 144.90 | 150.96 | 144.65 | 150.62 | +3.43% | 1,753,300 |
| 2026-05-15 | 145.72 | 147.82 | 144.53 | 145.62 | +1.57% | 2,483,600 |
| 2026-05-14 | 144.36 | 147.09 | 143.08 | 143.37 | -0.39% | 1,545,700 |
| 2026-05-13 | 147.34 | 147.96 | 139.79 | 143.93 | -3.75% | 2,264,800 |
| 2026-05-12 | 150.08 | 151.84 | 148.07 | 149.53 | +0.27% | 2,560,500 |
| 2026-05-11 | 148.28 | 150.52 | 146.63 | 149.13 | -0.25% | 1,803,300 |
| 2026-05-08 | 152.45 | 152.62 | 148.36 | 149.50 | -2.22% | 1,650,200 |
| 2026-05-07 | 152.92 | 156.16 | 151.00 | 152.89 | +0.04% | 1,760,600 |
| 2026-05-06 | 151.70 | 154.38 | 151.08 | 152.83 | +0.45% | 856,600 |
| 2026-05-05 | 153.38 | 153.38 | 149.72 | 152.14 | -1.11% | 902,200 |
| 2026-05-04 | 154.47 | 155.42 | 149.87 | 153.85 | -0.90% | 1,809,300 |
| 2026-05-01 | 157.74 | 159.22 | 151.91 | 155.25 | +0.82% | 1,195,000 |
| 2026-04-30 | 156.06 | 157.46 | 149.05 | 153.98 | -4.21% | 2,700,100 |
| 2026-04-29 | 160.00 | 161.32 | 158.52 | 160.75 | +1.21% | 1,004,900 |
| 2026-04-28 | 159.06 | 160.53 | 157.19 | 158.83 | +1.58% | 793,300 |
| 2026-04-27 | 155.27 | 159.17 | 155.10 | 156.36 | +0.83% | 933,600 |
| 2026-04-24 | 154.21 | 156.38 | 153.07 | 155.07 | -0.56% | 998,400 |
| 2026-04-23 | 158.23 | 158.64 | 153.06 | 155.95 | -2.92% | 1,181,100 |
| 2026-04-22 | 162.14 | 162.94 | 158.95 | 160.64 | -0.76% | 795,700 |
| 2026-04-21 | 161.51 | 165.13 | 160.56 | 161.87 | +0.37% | 1,067,500 |
| 2026-04-20 | 162.67 | 164.09 | 160.96 | 161.28 | -1.01% | 1,057,600 |
| 2026-04-17 | 163.68 | 165.18 | 160.37 | 162.92 | +0.31% | 1,234,900 |
| 2026-04-16 | 162.06 | 164.61 | 161.65 | 162.42 | +0.99% | 1,168,400 |
| 2026-04-15 | 159.28 | 163.64 | 159.27 | 160.83 | +1.40% | 1,044,200 |
| 2026-04-14 | 157.83 | 159.86 | 156.78 | 158.61 | +0.79% | 1,166,600 |
| 2026-04-13 | 151.65 | 157.83 | 150.50 | 157.36 | +4.13% | 1,179,200 |
| 2026-04-10 | 153.73 | 154.32 | 150.10 | 151.12 | -2.37% | 1,223,100 |
| 2026-04-09 | 159.56 | 160.21 | 154.25 | 154.79 | -3.84% | 1,672,800 |
| 2026-04-08 | 162.93 | 163.94 | 160.12 | 160.97 | +0.67% | 1,346,900 |
| 2026-04-07 | 161.73 | 162.48 | 159.09 | 159.90 | -1.59% | 1,548,800 |
| 2026-04-06 | 160.58 | 162.86 | 159.35 | 162.48 | +0.96% | 1,023,600 |
| 2026-04-02 | 161.23 | 165.34 | 158.92 | 160.93 | +0.59% | 1,931,400 |
| 2026-04-01 | 162.41 | 162.41 | 155.54 | 159.98 | -1.54% | 2,504,000 |
| 2026-03-31 | 165.30 | 165.30 | 160.92 | 162.48 | -0.59% | 2,149,800 |
| 2026-03-30 | 158.86 | 164.35 | 158.33 | 163.44 | +3.82% | 2,288,800 |
| 2026-03-27 | 159.43 | 159.96 | 156.94 | 157.42 | -1.51% | 1,833,500 |
| 2026-03-26 | 163.05 | 165.90 | 159.57 | 159.83 | -2.16% | 1,522,300 |
| 2026-03-25 | 166.87 | 167.19 | 160.89 | 163.36 | -0.77% | 1,197,600 |
| 2026-03-24 | 170.13 | 170.13 | 159.06 | 164.63 | -3.63% | 2,111,800 |
| 2026-03-23 | 176.14 | 176.14 | 169.90 | 170.84 | -2.02% | 2,585,900 |
| 2026-03-20 | 173.96 | 176.46 | 172.95 | 174.36 | -0.01% | 6,160,900 |
| 2026-03-19 | 174.88 | 179.30 | 173.92 | 174.38 | -0.32% | 1,331,800 |
| 2026-03-18 | 176.93 | 179.47 | 174.70 | 174.94 | -1.82% | 1,140,700 |
| 2026-03-17 | 179.67 | 182.50 | 177.36 | 178.19 | -0.22% | 1,101,861 |
| 2026-03-16 | 177.31 | 179.26 | 176.77 | 178.59 | +0.15% | 1,696,973 |
| 2026-03-13 | 178.76 | 179.71 | 177.22 | 178.32 | +0.52% | 1,801,400 |
| 2026-03-12 | 184.09 | 186.22 | 177.28 | 177.39 | -3.13% | 1,467,600 |
| 2026-03-11 | 186.67 | 189.78 | 180.69 | 183.12 | -1.88% | 1,260,700 |
| 2026-03-10 | 190.87 | 190.87 | 184.14 | 186.63 | -1.26% | 1,668,700 |
| 2026-03-09 | 193.80 | 194.59 | 187.89 | 189.01 | -4.00% | 2,451,600 |
| 2026-03-06 | 190.55 | 197.38 | 189.00 | 196.88 | +3.14% | 1,727,700 |
| 2026-03-05 | 187.78 | 192.26 | 187.12 | 190.89 | +1.14% | 1,052,600 |
| 2026-03-04 | 185.69 | 190.69 | 185.69 | 188.74 | +0.66% | 866,100 |
| 2026-03-03 | 184.18 | 188.99 | 183.57 | 187.51 | +0.54% | 1,223,200 |
| 2026-03-02 | 182.61 | 187.81 | 182.61 | 186.50 | +0.34% | 946,300 |
| 2026-02-27 | 181.80 | 186.00 | 180.29 | 185.87 | +1.42% | 1,763,600 |
| 2026-02-26 | 179.60 | 184.82 | 179.58 | 183.26 | +3.35% | 1,201,300 |
| 2026-02-25 | 177.44 | 179.10 | 175.87 | 177.32 | -0.26% | 1,294,100 |
| 2026-02-24 | 175.73 | 179.94 | 175.50 | 177.78 | +1.17% | 988,800 |
| 2026-02-23 | 176.86 | 177.28 | 173.40 | 175.73 | -0.73% | 1,428,200 |
| 2026-02-20 | 176.25 | 178.20 | 174.41 | 177.02 | +0.46% | 1,103,900 |
| 2026-02-19 | 176.84 | 178.66 | 175.31 | 176.21 | -1.07% | 1,126,500 |
| 2026-02-18 | 174.57 | 178.24 | 174.57 | 178.12 | +2.29% | 1,408,800 |
| 2026-02-17 | 174.63 | 176.54 | 171.41 | 174.13 | +0.25% | 1,598,700 |
| 2026-02-13 | 171.19 | 174.62 | 169.78 | 173.70 | +1.89% | 1,813,000 |
| 2026-02-12 | 166.81 | 170.77 | 163.71 | 170.47 | +1.74% | 2,336,000 |
| 2026-02-11 | 171.37 | 172.51 | 165.96 | 167.55 | -2.88% | 2,428,600 |
| 2026-02-10 | 180.47 | 180.47 | 171.24 | 172.51 | -4.72% | 2,494,300 |
| 2026-02-09 | 181.35 | 182.93 | 175.86 | 181.05 | -0.47% | 2,401,200 |
| 2026-02-06 | 193.79 | 195.97 | 181.09 | 181.91 | -6.01% | 1,932,000 |
| 2026-02-05 | 192.02 | 195.65 | 190.43 | 193.54 | +1.80% | 1,832,000 |
| 2026-02-04 | 189.73 | 190.65 | 184.01 | 190.12 | +2.24% | 1,961,400 |
| 2026-02-03 | 200.07 | 201.62 | 183.30 | 185.95 | -6.25% | 2,647,100 |
| 2026-02-02 | 197.56 | 200.38 | 196.00 | 198.34 | +0.62% | 1,570,000 |
| 2026-01-30 | 196.44 | 198.16 | 195.01 | 197.11 | +0.59% | 939,100 |
| 2026-01-29 | 203.58 | 205.00 | 193.06 | 195.96 | -4.36% | 1,886,900 |
| 2026-01-28 | 205.98 | 207.77 | 203.89 | 204.89 | -0.74% | 758,400 |
| 2026-01-27 | 207.51 | 207.51 | 205.06 | 206.42 | -1.17% | 739,800 |
| 2026-01-26 | 207.81 | 209.23 | 206.70 | 208.87 | +0.64% | 517,900 |
| 2026-01-23 | 207.69 | 209.12 | 204.61 | 207.54 | -1.07% | 836,900 |
| 2026-01-22 | 207.68 | 211.37 | 207.30 | 209.79 | +1.42% | 1,004,800 |
| 2026-01-21 | 209.86 | 211.80 | 204.93 | 206.85 | -1.16% | 1,267,400 |
| 2026-01-20 | 216.46 | 217.99 | 208.67 | 209.28 | -4.28% | 959,400 |
| 2026-01-16 | 218.53 | 220.01 | 216.65 | 218.64 | -0.33% | 696,400 |
| 2026-01-15 | 221.71 | 221.90 | 218.55 | 219.36 | -0.72% | 988,500 |
| 2026-01-14 | 220.66 | 222.20 | 219.02 | 220.96 | -0.11% | 746,000 |
| 2026-01-13 | 222.39 | 222.88 | 220.06 | 221.21 | -0.81% | 707,700 |
| 2026-01-12 | 222.93 | 224.51 | 220.72 | 223.02 | -0.15% | 645,700 |
| 2026-01-09 | 222.79 | 224.34 | 221.96 | 223.36 | +0.20% | 720,200 |
| 2026-01-08 | 220.10 | 223.67 | 219.46 | 222.91 | +1.57% | 497,000 |
| 2026-01-07 | 222.36 | 223.29 | 218.33 | 219.47 | -1.01% | 572,900 |
| 2026-01-06 | 221.53 | 223.43 | 219.33 | 221.70 | -0.50% | 603,100 |
| 2026-01-05 | 219.46 | 224.01 | 218.64 | 222.82 | +1.07% | 676,300 |
| 2026-01-02 | 223.17 | 224.40 | 219.23 | 220.47 | -1.21% | 544,200 |
| 2025-12-31 | 224.97 | 225.36 | 223.04 | 223.17 | -0.92% | 291,400 |
| 2025-12-30 | 226.37 | 227.08 | 225.09 | 225.24 | -0.94% | 332,200 |
| 2025-12-29 | 228.41 | 229.77 | 227.02 | 227.38 | -0.35% | 310,200 |
| 2025-12-26 | 228.56 | 228.84 | 227.46 | 228.19 | -0.08% | 233,700 |
| 2025-12-24 | 226.30 | 228.84 | 226.30 | 228.38 | +0.45% | 146,700 |
| 2025-12-23 | 228.26 | 228.31 | 226.31 | 227.36 | -0.38% | 396,000 |
| 2025-12-22 | 226.17 | 228.71 | 225.81 | 228.22 | +1.00% | 490,000 |
| 2025-12-19 | 226.05 | 227.92 | 224.75 | 225.96 | -0.29% | 2,439,600 |
| 2025-12-18 | 230.21 | 230.92 | 225.57 | 226.61 | -0.94% | 786,100 |
| 2025-12-17 | 227.33 | 231.44 | 227.19 | 228.77 | +0.57% | 1,097,100 |
| 2025-12-16 | 230.33 | 230.81 | 227.25 | 227.47 | -0.77% | 784,200 |
| 2025-12-15 | 230.16 | 231.12 | 226.90 | 229.23 | -0.36% | 637,400 |
| 2025-12-12 | 231.50 | 232.89 | 229.54 | 230.05 | -0.63% | 590,900 |
| 2025-12-11 | 228.33 | 232.34 | 227.77 | 231.50 | +2.02% | 590,100 |
| 2025-12-10 | 225.72 | 227.41 | 224.46 | 226.91 | +0.71% | 665,700 |
| 2025-12-09 | 227.75 | 228.29 | 224.85 | 225.32 | -0.98% | 647,200 |
| 2025-12-08 | 231.25 | 231.25 | 226.18 | 227.54 | -1.93% | 654,000 |
| 2025-12-05 | 230.45 | 233.10 | 229.46 | 232.02 | +0.49% | 748,600 |
| 2025-12-04 | 230.86 | 232.50 | 229.19 | 230.88 | +0.18% | 584,600 |
| 2025-12-03 | 227.26 | 230.58 | 227.26 | 230.46 | +1.25% | 741,100 |
| 2025-12-02 | 227.19 | 229.58 | 224.98 | 227.61 | +0.47% | 749,100 |
| 2025-12-01 | 227.06 | 229.00 | 226.32 | 226.55 | -0.68% | 669,200 |
| 2025-11-28 | 228.69 | 229.25 | 226.22 | 228.09 | +0.22% | 222,700 |
| 2025-11-26 | 227.15 | 229.58 | 227.15 | 227.59 | -0.28% | 566,100 |
| 2025-11-25 | 227.37 | 229.50 | 227.37 | 228.22 | +0.88% | 432,600 |
| 2025-11-24 | 228.40 | 230.22 | 226.22 | 226.23 | -0.95% | 1,140,400 |
| 2025-11-21 | 228.13 | 230.76 | 227.39 | 228.39 | +0.56% | 914,600 |
| 2025-11-20 | 227.27 | 229.23 | 225.55 | 227.12 | +0.35% | 999,500 |
| 2025-11-19 | 224.61 | 227.43 | 221.31 | 226.33 | +0.62% | 961,000 |
| 2025-11-18 | 224.89 | 226.68 | 224.46 | 224.94 | +0.08% | 726,600 |
| 2025-11-17 | 225.92 | 227.84 | 224.60 | 224.77 | -0.57% | 796,700 |
| 2025-11-14 | 225.60 | 228.53 | 224.74 | 226.06 | +0.20% | 1,257,100 |
| 2025-11-13 | 222.22 | 226.53 | 220.43 | 225.61 | +0.87% | 675,600 |
| 2025-11-12 | 224.15 | 228.41 | 222.66 | 223.66 | +0.35% | 704,800 |
| 2025-11-11 | 223.79 | 225.32 | 222.30 | 222.87 | -0.13% | 811,900 |
| 2025-11-10 | 220.64 | 224.59 | 220.42 | 223.16 | +0.65% | 797,300 |
| 2025-11-07 | 218.19 | 222.13 | 217.16 | 221.72 | +1.94% | 646,700 |
| 2025-11-06 | 217.53 | 220.60 | 215.08 | 217.49 | -0.50% | 780,600 |
| 2025-11-05 | 221.35 | 223.49 | 217.93 | 218.58 | -1.92% | 821,400 |
| 2025-11-04 | 225.77 | 226.93 | 218.79 | 222.86 | +0.76% | 919,700 |
| 2025-11-03 | 219.27 | 222.48 | 217.83 | 221.18 | +0.35% | 1,049,000 |
| 2025-10-31 | 219.73 | 221.47 | 218.50 | 220.40 | -0.27% | 902,000 |
| 2025-10-30 | 220.24 | 223.00 | 219.19 | 221.00 | +0.51% | 1,095,500 |
| 2025-10-29 | 227.13 | 228.25 | 217.89 | 219.88 | -4.32% | 1,077,700 |
| 2025-10-28 | 230.76 | 231.92 | 229.11 | 229.80 | -0.91% | 408,200 |
| 2025-10-27 | 233.74 | 233.74 | 230.24 | 231.92 | -0.16% | 415,100 |
| 2025-10-24 | 234.08 | 235.27 | 230.65 | 232.29 | +0.08% | 466,500 |
| 2025-10-23 | 234.15 | 236.02 | 230.09 | 232.10 | -0.36% | 381,800 |
| 2025-10-22 | 231.33 | 234.77 | 230.90 | 232.95 | +0.27% | 431,700 |
| 2025-10-21 | 230.30 | 233.25 | 228.49 | 232.32 | +0.71% | 356,500 |
| 2025-10-20 | 229.07 | 231.35 | 228.07 | 230.68 | +0.74% | 378,600 |
| 2025-10-17 | 226.91 | 229.14 | 225.62 | 228.99 | +1.15% | 533,700 |
| 2025-10-16 | 232.00 | 233.49 | 225.65 | 226.38 | -2.21% | 865,600 |
| 2025-10-15 | 234.22 | 235.92 | 231.43 | 231.49 | -1.50% | 739,600 |
| 2025-10-14 | 232.83 | 235.69 | 232.44 | 235.01 | +1.01% | 429,000 |
| 2025-10-13 | 233.00 | 234.23 | 231.74 | 232.67 | -0.08% | 364,300 |
| 2025-10-10 | 235.12 | 235.62 | 232.62 | 232.85 | -0.54% | 490,400 |
| 2025-10-09 | 236.29 | 237.39 | 233.61 | 234.12 | -1.05% | 471,300 |
| 2025-10-08 | 237.54 | 237.98 | 235.86 | 236.60 | -0.13% | 405,700 |
| 2025-10-07 | 235.66 | 238.73 | 235.08 | 236.90 | +0.74% | 591,700 |
| 2025-10-06 | 234.33 | 235.54 | 232.16 | 235.17 | +0.20% | 707,800 |
| 2025-10-03 | 233.41 | 235.40 | 232.53 | 234.69 | +0.43% | 414,900 |
| 2025-10-02 | 233.52 | 235.00 | 231.70 | 233.69 | -0.39% | 574,100 |
| 2025-10-01 | 236.68 | 238.12 | 234.34 | 234.60 | -1.50% | 609,100 |
| 2025-09-30 | 236.23 | 238.23 | 235.30 | 238.17 | +0.23% | 636,800 |
| 2025-09-29 | 236.76 | 238.58 | 235.66 | 237.63 | +0.69% | 568,000 |
| 2025-09-26 | 235.87 | 236.98 | 234.65 | 236.00 | +0.48% | 603,100 |
| 2025-09-25 | 236.22 | 237.11 | 233.80 | 234.88 | -0.48% | 641,100 |
| 2025-09-24 | 238.23 | 239.60 | 235.71 | 236.01 | -1.18% | 486,300 |
| 2025-09-23 | 241.23 | 241.99 | 238.46 | 238.82 | -1.15% | 579,100 |
| 2025-09-22 | 241.46 | 242.26 | 240.43 | 241.60 | +0.06% | 639,200 |
| 2025-09-19 | 243.75 | 243.83 | 240.61 | 241.46 | -0.45% | 1,989,600 |
| 2025-09-18 | 245.32 | 247.64 | 242.42 | 242.56 | -1.04% | 555,500 |
| 2025-09-17 | 246.00 | 250.26 | 244.92 | 245.12 | -0.20% | 931,500 |
| 2025-09-16 | 249.48 | 250.02 | 244.91 | 245.61 | -1.67% | 524,400 |
| 2025-09-15 | 252.47 | 253.36 | 249.67 | 249.79 | -0.89% | 405,600 |
| 2025-09-12 | 253.67 | 255.74 | 251.81 | 252.03 | -1.09% | 547,700 |
| 2025-09-11 | 251.13 | 255.66 | 250.32 | 254.82 | +1.88% | 663,200 |
| 2025-09-10 | 251.20 | 252.85 | 247.71 | 250.11 | -0.90% | 566,800 |
| 2025-09-09 | 252.90 | 253.06 | 250.84 | 252.37 | -0.42% | 491,300 |
| 2025-09-08 | 250.54 | 253.79 | 249.25 | 253.43 | +0.96% | 593,100 |
| 2025-09-05 | 252.44 | 253.93 | 249.24 | 251.02 | -0.40% | 542,000 |
| 2025-09-04 | 250.31 | 252.11 | 249.15 | 252.02 | +0.88% | 655,400 |
| 2025-09-03 | 250.80 | 252.16 | 247.52 | 249.82 | -0.85% | 523,900 |
| 2025-09-02 | 254.84 | 256.67 | 251.23 | 251.96 | -1.43% | 706,300 |
| 2025-08-29 | 257.75 | 258.70 | 255.61 | 255.62 | -0.56% | 817,500 |
| 2025-08-28 | 258.40 | 258.50 | 256.27 | 257.07 | -0.42% | 542,200 |
| 2025-08-27 | 257.53 | 259.02 | 256.34 | 258.15 | +0.33% | 459,000 |
| 2025-08-26 | 256.86 | 257.30 | 255.36 | 257.29 | +0.23% | 1,292,400 |
| 2025-08-25 | 262.03 | 263.00 | 256.04 | 256.69 | -2.09% | 580,500 |
| 2025-08-22 | 261.45 | 264.10 | 260.81 | 262.18 | +0.52% | 651,200 |
| 2025-08-21 | 260.82 | 261.62 | 259.52 | 260.83 | -0.39% | 529,600 |
| 2025-08-20 | 263.74 | 265.37 | 261.79 | 261.86 | -0.40% | 866,000 |
| 2025-08-19 | 260.14 | 263.44 | 260.14 | 262.92 | +1.10% | 467,800 |
| 2025-08-18 | 260.60 | 261.76 | 259.97 | 260.06 | -0.21% | 609,300 |
| 2025-08-15 | 259.30 | 260.75 | 256.95 | 260.60 | +0.53% | 803,800 |
| 2025-08-14 | 261.23 | 261.23 | 258.62 | 259.23 | -0.94% | 644,800 |
| 2025-08-13 | 263.45 | 263.99 | 260.15 | 261.68 | -0.31% | 800,600 |
| 2025-08-12 | 263.17 | 264.15 | 260.96 | 262.50 | -0.37% | 679,400 |
| 2025-08-11 | 266.35 | 266.37 | 262.60 | 263.47 | -0.93% | 644,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.18%). Worst month: Feb (-3.11%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Broadridge Financial Solutions Inc's (BR) latest close?
166.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is BR's 52-week high and low?
271.91 high and 133.83 low over the trailing 52 weeks, as of 2026-08-07.
What is Broadridge Financial Solutions Inc's strongest and weakest month historically?
Historically, BR's strongest calendar month has been Nov (average +7.18%) and its weakest Feb (average -3.11%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.