Broadridge Financial Solu... (BR)
NYSE: BR
· Real-Time Price · USD
262.24
1.41 (0.54%)
At close: Aug 22, 2025, 3:59 PM
263.00
0.29%
After-hours: Aug 22, 2025, 07:22 PM EDT
BR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 261.45 | 264.10 | 260.81 | 262.18 | 262.18 | 0.52% | 650,972 |
| Aug 21, 2025 | 260.82 | 261.62 | 259.52 | 260.83 | 260.83 | -0.39% | 529,615 |
| Aug 20, 2025 | 263.74 | 265.37 | 261.79 | 261.86 | 261.86 | -0.40% | 866,057 |
| Aug 19, 2025 | 260.14 | 263.44 | 260.14 | 262.92 | 262.92 | 1.10% | 467,800 |
| Aug 18, 2025 | 260.60 | 261.76 | 259.97 | 260.06 | 260.06 | -0.21% | 609,321 |
| Aug 15, 2025 | 259.30 | 260.75 | 256.95 | 260.60 | 260.60 | 0.53% | 803,800 |
| Aug 14, 2025 | 261.23 | 261.23 | 258.62 | 259.23 | 259.23 | -0.94% | 644,803 |
| Aug 13, 2025 | 263.45 | 263.99 | 260.15 | 261.68 | 261.68 | -0.31% | 800,605 |
| Aug 12, 2025 | 263.17 | 264.15 | 260.96 | 262.50 | 262.50 | -0.37% | 679,400 |
| Aug 11, 2025 | 266.35 | 266.37 | 262.60 | 263.47 | 263.47 | -0.93% | 644,300 |
| Aug 8, 2025 | 267.04 | 268.17 | 264.73 | 265.94 | 265.94 | -0.20% | 536,111 |
| Aug 7, 2025 | 267.89 | 271.91 | 263.28 | 266.48 | 266.48 | -0.15% | 1,263,400 |
| Aug 6, 2025 | 267.02 | 267.81 | 262.62 | 266.89 | 266.89 | 0.59% | 1,028,600 |
| Aug 5, 2025 | 250.90 | 269.14 | 250.90 | 265.33 | 265.33 | 6.79% | 1,608,603 |
| Aug 4, 2025 | 244.98 | 249.13 | 243.76 | 248.46 | 248.46 | 1.56% | 968,600 |
| Aug 1, 2025 | 247.06 | 247.06 | 242.42 | 244.65 | 244.65 | -1.16% | 534,600 |
| Jul 31, 2025 | 246.43 | 249.22 | 244.54 | 247.51 | 247.51 | 0.34% | 1,340,912 |
| Jul 30, 2025 | 247.42 | 249.60 | 245.81 | 246.68 | 246.68 | -0.52% | 497,400 |
| Jul 29, 2025 | 253.68 | 253.80 | 246.10 | 247.97 | 247.97 | -1.78% | 970,500 |
| Jul 28, 2025 | 252.35 | 256.11 | 250.58 | 252.47 | 252.47 | -0.48% | 2,012,707 |