Broadridge Financial Solutions Inc (BR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +4.3% vs the 50-day and +8% vs the 200-day average, 22.8% below the 52-week high and +33.6% off the 52-week low; a golden cross printed 15 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Broadridge Financial Solutions Inc trades 4.3% above its 50-day and 8.0% above its 200-day moving average. (as of 2026-10-30)

Broadridge provides investor communications and technology services for financial firms, handling proxy material distribution, shareholder voting and trade processing. It runs two segments, Investor Communication Solutions and Global Technology and Operations, covering regulatory mailings, voting platforms and back-office trade automation.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	179.18	181.29	174.80	178.82	+0.38%	640,450
2026-10-29	177.19	179.49	176.75	178.14	+0.66%	621,200
2026-10-28	175.17	178.06	175.17	176.97	-0.07%	743,200
2026-10-27	179.86	180.85	176.83	177.09	-2.21%	1,019,200
2026-10-26	183.28	184.63	180.52	181.09	-1.19%	793,400
2026-10-23	184.80	186.46	182.37	183.28	-1.53%	1,078,000
2026-10-22	180.16	186.46	180.01	186.12	+4.39%	778,800
2026-10-21	179.78	180.00	177.79	178.30	-0.94%	616,300
2026-10-20	177.40	180.60	177.40	179.99	+2.78%	874,300
2026-10-19	173.69	175.28	173.39	175.12	+0.01%	725,900
2026-10-16	175.00	175.96	171.98	175.11	+0.57%	1,308,000
2026-10-15	170.80	174.78	169.71	174.11	+3.48%	741,900
2026-10-14	168.82	169.82	166.90	168.26	-0.11%	538,600
2026-10-13	167.55	169.26	167.42	168.44	+1.22%	633,800
2026-10-12	166.23	167.69	165.21	166.41	+0.58%	421,200
2026-10-09	165.70	167.08	164.07	165.45	+0.15%	751,100
2026-10-08	160.79	165.33	159.40	165.21	+3.17%	1,071,200
2026-10-07	159.23	161.11	158.47	160.13	+0.93%	800,700
2026-10-06	157.52	160.49	157.52	158.66	-0.26%	569,500
2026-10-05	156.72	159.08	155.68	159.08	+1.37%	702,100
2026-10-02	161.15	161.15	156.86	156.93	-2.62%	743,100
2026-10-01	163.10	164.55	161.01	161.15	+0.03%	653,600
2026-09-30	160.80	161.96	160.52	161.10	+0.09%	1,051,900
2026-09-29	161.35	162.62	159.93	160.95	-1.21%	907,900
2026-09-28	162.01	163.85	160.71	162.92	-0.52%	864,300
2026-09-25	162.10	165.77	161.60	163.77	+0.68%	838,700
2026-09-24	163.74	165.29	161.75	162.66	-0.48%	963,100
2026-09-23	162.62	165.29	161.83	163.45	+0.26%	824,500
2026-09-22	166.77	166.80	162.20	163.02	-0.97%	799,200
2026-09-21	163.99	165.05	162.30	164.62	+0.91%	1,078,700
2026-09-18	163.54	164.93	162.29	163.13	-0.72%	3,277,700
2026-09-17	166.64	167.24	164.21	164.31	-1.66%	860,000
2026-09-16	169.81	169.81	165.70	167.09	-1.86%	894,200
2026-09-15	172.01	172.39	169.84	170.25	-2.37%	945,800
2026-09-14	171.80	175.20	169.60	174.39	+3.96%	758,100
2026-09-11	169.45	170.25	166.78	167.74	-0.30%	592,600
2026-09-10	168.09	169.69	167.22	168.24	+0.08%	888,700
2026-09-09	168.71	169.03	164.70	168.10	-0.31%	1,204,100
2026-09-08	172.00	172.00	165.41	168.62	-2.46%	1,473,000
2026-09-04	175.91	177.91	172.11	172.88	-3.37%	1,250,400
2026-09-03	178.38	182.94	176.56	178.91	+0.48%	754,100
2026-09-02	180.31	182.52	177.88	178.06	-1.29%	1,003,600
2026-09-01	181.62	183.31	178.62	180.39	-1.09%	1,141,100
2026-08-31	183.44	184.55	181.31	182.38	-0.69%	1,126,000
2026-08-28	183.28	184.70	182.73	183.64	+0.31%	734,200
2026-08-27	181.89	184.47	180.95	183.08	+0.81%	1,008,700
2026-08-26	183.73	185.67	180.85	181.60	-1.74%	1,186,200
2026-08-25	183.07	186.01	182.01	184.82	-0.34%	1,108,200
2026-08-24	183.31	186.91	183.00	185.45	+1.79%	1,409,900
2026-08-21	179.00	182.52	178.22	182.18	+2.06%	1,142,600
2026-08-20	175.97	178.61	174.17	178.50	+1.40%	1,071,600
2026-08-19	172.99	177.51	170.18	176.03	+3.63%	1,702,200
2026-08-18	170.68	173.65	169.18	169.86	+1.20%	1,605,907
2026-08-17	169.42	171.13	167.73	167.84	-1.85%	1,457,577
2026-08-14	173.04	173.37	169.38	171.01	-0.71%	587,600
2026-08-13	170.09	172.75	167.32	172.24	+1.75%	1,389,500
2026-08-12	167.64	170.46	165.81	169.27	-0.86%	1,234,800
2026-08-11	171.66	174.49	169.67	170.73	-1.54%	1,243,200
2026-08-10	165.30	174.45	165.30	173.40	+4.14%	1,745,500
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.53%). Worst month: Sep (-4.78%). Based on 5 years of daily data (2022–2026).

Jan+2.08%
Feb-3.11%
Mar-2.15%
Apr-2.35%
May+2.77%
Jun-1.06%
Jul+5.43%
Aug+7.53%
Sep-4.78%
Oct-2.66%
Nov+7.18%
Dec-2.54%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Broadridge Financial Solutions Inc's (BR) latest close?

178.82 on 2026-10-30, from the Closelook data lake's daily price record.

What is BR's 52-week high and low?

233.10 high and 133.83 low over the trailing 52 weeks, as of 2026-10-30.

What is Broadridge Financial Solutions Inc's strongest and weakest month historically?

Historically, BR's strongest calendar month has been Aug (average +7.53%) and its weakest Sep (average -4.78%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BR?

Bullish stack, 200-day still turning: Trades +4.3% vs the 50-day and +8% vs the 200-day average, 22.8% below the 52-week high and +33.6% off the 52-week low; a golden cross printed 15 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is BR above its 50-day and 200-day moving averages?

Broadridge Financial Solutions Inc trades 4.3% above its 50-day and 8.0% above its 200-day moving average (3.5% above its 20-day). As of 2026-10-30.