Broadridge Financial Solutions (BR)
NYSE:BR
Want to see BR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
150.49
153.42
149.97
150.49
150.49
+0.31%
896,068
0.58
May 21, 2026
147.62
150.39
146.01
150.02
150.02
+0.55%
1,091,564
0.71
May 20, 2026
148.46
150.06
145.58
149.20
149.20
-0.15%
1,300,650
0.84
May 19, 2026
152.63
153.16
148.22
149.43
149.43
-0.79%
1,530,033
1.00
May 18, 2026
144.90
150.96
144.65
150.62
150.62
+3.43%
1,753,333
1.15
May 15, 2026
145.72
147.82
144.53
145.62
145.62
+1.57%
2,483,608
1.64
May 14, 2026
144.36
147.09
143.08
143.37
143.37
-0.39%
1,545,769
1.04
May 13, 2026
147.34
147.96
139.79
143.93
143.93
-3.75%
2,264,873
1.53
May 12, 2026
150.08
151.84
148.07
149.53
149.53
+0.27%
2,560,599
1.73
May 11, 2026
148.28
150.52
146.63
149.13
149.13
-0.25%
1,803,326
1.21
May 08, 2026
152.45
152.62
148.36
149.50
149.50
-2.22%
1,650,453
1.10
May 07, 2026
152.92
156.16
151.00
152.89
152.89
+0.04%
1,760,619
1.16
May 06, 2026
151.70
154.38
151.08
152.83
152.83
+0.45%
856,561
0.56
May 05, 2026
153.38
153.38
149.72
152.14
152.14
-1.11%
902,247
0.58
May 04, 2026
154.47
155.42
149.87
153.85
153.85
-0.90%
1,809,328
1.17
May 01, 2026
157.74
159.22
151.91
155.25
155.25
+0.82%
1,195,022
0.76
Apr 30, 2026
156.06
157.46
149.05
153.98
153.98
-4.21%
2,700,146
1.74
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
Rows: