Broadridge Financial Solutions (BR)
NYSE:BR
Want to see BR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 29, 2026
160.00
161.32
158.52
160.75
160.75
+1.21%
1,004,867
0.65
Apr 28, 2026
159.06
160.53
157.19
158.83
158.83
+1.58%
793,312
0.51
Apr 27, 2026
155.27
159.17
155.10
156.36
156.36
+0.83%
933,904
0.60
Apr 24, 2026
154.21
156.38
153.07
155.07
155.07
-0.56%
998,437
0.64
Apr 23, 2026
158.23
158.64
153.06
155.95
155.95
-2.92%
1,181,106
0.76
Apr 22, 2026
162.14
162.94
158.95
160.64
160.64
-0.76%
795,676
0.51
Apr 21, 2026
161.51
165.13
160.56
161.87
161.87
+0.37%
1,067,543
0.69
Apr 20, 2026
162.67
164.09
160.96
161.28
161.28
-1.01%
1,057,584
0.68
Apr 17, 2026
163.68
165.18
160.37
162.92
162.92
+0.31%
1,234,949
0.80
Apr 16, 2026
162.06
164.61
161.65
162.42
162.42
+0.99%
1,168,428
0.76
Apr 15, 2026
159.28
163.64
159.27
160.83
160.83
+1.40%
1,044,284
0.68
Apr 14, 2026
157.83
159.86
156.78
158.61
158.61
+0.79%
1,166,592
0.77
Apr 13, 2026
151.65
157.83
150.50
157.36
157.36
+4.13%
1,179,436
0.78
Apr 10, 2026
153.73
154.32
150.10
151.12
151.12
-2.37%
1,223,104
0.81
Apr 09, 2026
159.56
160.21
154.25
154.79
154.79
-3.84%
1,672,813
1.12
Apr 08, 2026
162.93
163.94
160.12
160.97
160.97
+0.67%
1,320,625
0.89
Apr 07, 2026
161.73
162.48
159.09
159.90
159.90
-1.59%
1,548,966
1.06
Apr 06, 2026
160.58
162.86
159.35
162.48
162.48
+0.96%
1,023,751
0.70
Apr 03, 2026
161.23
165.34
158.92
160.93
160.93
0.00%
0
0.00
Apr 02, 2026
161.23
165.34
158.92
160.93
160.93
+0.59%
1,931,403
1.34
Apr 01, 2026
162.41
162.41
155.54
159.98
159.98
-1.54%
2,504,030
1.77
Mar 31, 2026
165.30
165.30
160.92
162.48
162.48
-0.59%
2,149,837
1.56
Mar 30, 2026
158.86
164.35
158.33
163.44
163.44
+3.82%
2,288,845
1.70
Mar 27, 2026
159.43
159.96
156.94
157.42
157.42
-1.51%
1,833,455
1.38
Mar 26, 2026
163.05
165.90
159.57
159.83
159.83
-2.16%
1,522,301
1.17
Mar 25, 2026
166.87
167.19
160.89
163.36
163.36
-0.77%
1,197,552
0.93
Mar 24, 2026
170.13
170.13
159.06
164.63
164.63
-3.63%
2,111,795
1.68
Mar 23, 2026
176.14
176.14
169.90
170.84
170.84
-2.02%
2,564,270
2.10
Mar 20, 2026
173.96
176.46
172.95
174.36
174.36
-0.01%
6,160,842
5.46
Mar 19, 2026
174.88
179.30
173.92
174.38
174.38
-0.32%
1,318,164
1.18
Mar 18, 2026
176.93
179.47
174.70
174.94
174.94
-1.82%
1,140,470
1.00
Mar 17, 2026
179.67
182.50
177.36
178.19
178.19
-0.22%
1,090,914
0.96
Mar 16, 2026
177.31
179.26
176.77
178.59
178.59
+0.70%
1,696,973
1.51
Mar 13, 2026
178.76
179.71
177.22
178.32
177.35
+0.52%
1,801,405
1.63
Mar 12, 2026
184.09
186.22
177.28
177.39
176.42
-3.13%
1,467,612
1.34
Mar 11, 2026
186.67
189.78
180.69
183.12
182.12
-1.88%
1,260,765
1.17
Mar 10, 2026
190.87
190.87
184.14
186.63
185.61
-1.26%
1,668,941
1.57
Mar 09, 2026
193.80
194.59
187.89
189.01
187.98
-4.00%
2,451,604
2.37
Mar 06, 2026
190.55
197.38
189.00
196.88
195.80
+3.14%
1,727,736
1.70
Mar 05, 2026
187.78
192.26
187.12
190.89
189.85
+1.14%
1,052,569
1.04
Mar 04, 2026
185.69
190.69
185.69
188.74
187.71
+0.66%
866,072
0.86
Mar 03, 2026
184.18
188.99
183.57
187.51
186.48
+0.54%
1,223,316
1.22
Mar 02, 2026
182.61
187.81
182.61
186.50
185.48
+0.34%
946,281
0.95
Feb 27, 2026
181.80
186.00
180.29
185.87
184.85
+1.42%
1,763,675
1.80
Feb 26, 2026
179.60
184.82
179.58
183.26
182.26
+3.35%
1,201,302
1.24
Feb 25, 2026
177.44
179.10
175.87
177.32
176.35
-0.26%
1,294,109
1.35
Feb 24, 2026
175.73
179.94
175.50
177.78
176.81
+1.17%
988,760
1.05
Feb 23, 2026
176.86
177.28
173.40
175.73
174.77
-0.73%
1,428,305
1.54
Feb 20, 2026
176.25
178.20
174.41
177.02
176.05
+0.46%
1,103,880
1.21
Feb 19, 2026
176.84
178.66
175.31
176.21
175.25
-1.07%
1,126,490
1.23
Rows: