NYSE - Delayed Quote USD

Broadridge Financial Solutions, Inc. (BR)

195.56 +0.48 (+0.25%)
At close: April 25 at 4:00 PM EDT
193.07 -2.49 (-1.27%)
After hours: April 25 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 194.22 196.03 192.72 195.56 195.56 257,500
Apr 24, 2024 195.20 195.93 193.68 195.08 195.08 255,800
Apr 23, 2024 195.04 196.14 194.43 195.91 195.91 350,600
Apr 22, 2024 194.30 195.54 193.02 194.23 194.23 321,600
Apr 19, 2024 193.94 194.92 193.33 193.38 193.38 393,800
Apr 18, 2024 194.14 195.48 192.60 192.98 192.98 391,900
Apr 17, 2024 194.99 194.99 192.31 193.45 193.45 421,200
Apr 16, 2024 195.62 196.36 193.44 193.61 193.61 500,500
Apr 15, 2024 200.72 201.11 195.36 195.67 195.67 332,400
Apr 12, 2024 199.17 200.07 197.65 198.83 198.83 400,100
Apr 11, 2024 204.27 204.90 200.67 200.75 200.75 434,100
Apr 10, 2024 204.68 204.81 202.77 203.57 203.57 414,300
Apr 9, 2024 206.12 207.55 204.95 207.24 207.24 576,900
Apr 8, 2024 202.86 205.19 202.63 204.87 204.87 588,000
Apr 5, 2024 199.00 203.55 199.00 202.75 202.75 471,800
Apr 4, 2024 201.10 202.82 198.53 198.59 198.59 301,000
Apr 3, 2024 202.00 202.03 198.72 199.48 199.48 465,400
Apr 2, 2024 202.05 203.02 201.05 202.58 202.58 317,800
Apr 1, 2024 204.26 204.48 203.01 203.23 203.23 188,200
Mar 28, 2024 204.43 205.61 204.04 204.86 204.86 368,200
Mar 27, 2024 203.25 203.98 201.94 203.84 203.84 362,100
Mar 26, 2024 202.27 202.93 200.82 201.71 201.71 327,000
Mar 25, 2024 203.50 203.79 202.01 202.34 202.34 312,300
Mar 22, 2024 206.15 206.15 202.76 203.51 203.51 325,700
Mar 21, 2024 204.59 206.60 203.87 206.05 206.05 340,100
Mar 20, 2024 202.50 204.27 202.50 204.16 204.16 323,200
Mar 19, 2024 199.85 202.36 199.72 202.25 202.25 363,900
Mar 18, 2024 200.90 201.20 199.26 199.48 199.48 463,000
Mar 15, 2024 197.95 200.31 197.95 200.20 200.20 856,900
Mar 14, 2024 0.80 Dividend
Mar 14, 2024 202.49 203.12 198.78 199.73 199.73 355,100
Mar 13, 2024 204.13 204.95 202.58 202.98 202.18 349,600
Mar 12, 2024 202.17 204.94 201.62 204.01 203.21 362,300
Mar 11, 2024 203.06 203.70 201.16 202.36 201.56 296,700
Mar 8, 2024 204.91 205.64 202.75 203.55 202.75 446,900
Mar 7, 2024 204.38 205.93 203.58 204.90 204.09 519,400
Mar 6, 2024 202.52 204.79 201.65 203.02 202.22 465,500
Mar 5, 2024 205.28 205.28 199.76 201.20 200.41 416,700
Mar 4, 2024 203.23 205.62 203.23 205.56 204.75 461,000
Mar 1, 2024 203.11 203.93 201.73 203.74 202.94 442,400
Feb 29, 2024 201.58 204.12 201.57 203.58 202.78 1,120,600
Feb 28, 2024 200.20 202.56 199.30 201.45 200.66 314,300
Feb 27, 2024 200.95 201.29 198.84 200.01 199.22 354,400
Feb 26, 2024 201.24 202.42 200.72 201.40 200.61 362,100
Feb 23, 2024 200.90 201.93 199.89 201.49 200.70 325,200
Feb 22, 2024 197.93 200.06 197.93 199.84 199.05 490,400
Feb 21, 2024 195.43 196.76 194.42 196.58 195.81 538,300
Feb 20, 2024 197.67 197.67 194.66 195.16 194.39 527,200
Feb 16, 2024 197.90 199.23 196.95 197.92 197.14 1,212,800
Feb 15, 2024 196.70 198.60 196.50 198.30 197.52 721,500
Feb 14, 2024 194.66 196.95 194.47 196.47 195.70 1,092,500
Feb 13, 2024 195.58 195.75 192.60 193.56 192.80 530,900
Feb 12, 2024 199.45 199.56 197.59 197.63 196.85 554,800
Feb 9, 2024 199.03 199.86 198.50 198.98 198.20 622,500
Feb 8, 2024 199.79 200.00 198.15 199.00 198.22 583,500
Feb 7, 2024 199.24 200.12 197.23 198.25 197.47 863,200
Feb 6, 2024 198.43 199.25 196.81 198.85 198.07 593,500
Feb 5, 2024 200.82 201.04 196.09 198.23 197.45 840,500
Feb 2, 2024 201.03 202.27 197.86 201.74 200.94 713,700
Feb 1, 2024 202.92 203.34 191.87 201.63 200.84 1,169,000
Jan 31, 2024 209.24 209.24 203.91 204.20 203.40 1,191,800
Jan 30, 2024 208.00 210.24 208.00 208.96 208.14 1,146,000
Jan 29, 2024 207.25 208.52 206.85 208.16 207.34 1,036,200
Jan 26, 2024 208.02 209.61 207.53 207.88 207.06 690,400
Jan 25, 2024 206.51 208.48 206.51 208.25 207.43 539,600
Jan 24, 2024 206.56 207.78 205.48 206.07 205.26 443,600
Jan 23, 2024 206.36 207.42 205.65 206.32 205.51 343,000
Jan 22, 2024 205.31 206.89 205.31 206.38 205.57 367,400
Jan 19, 2024 201.89 205.01 201.15 204.89 204.08 442,600
Jan 18, 2024 202.08 203.18 200.30 201.23 200.44 450,100
Jan 17, 2024 202.54 204.80 201.32 201.95 201.15 402,800
Jan 16, 2024 200.78 202.79 200.04 202.16 201.36 422,600
Jan 12, 2024 202.11 202.66 200.71 202.60 201.80 300,200
Jan 11, 2024 202.42 202.51 200.03 201.21 200.42 426,700
Jan 10, 2024 200.53 202.02 199.08 201.97 201.17 304,800
Jan 9, 2024 198.82 200.28 198.20 200.00 199.21 370,700
Jan 8, 2024 197.23 200.04 196.16 200.00 199.21 497,700
Jan 5, 2024 196.78 198.28 195.90 196.35 195.58 515,200
Jan 4, 2024 197.69 199.59 197.03 197.09 196.31 366,700
Jan 3, 2024 199.52 199.74 197.10 197.12 196.34 399,800
Jan 2, 2024 204.35 204.96 199.00 199.89 199.10 616,300
Dec 29, 2023 205.81 206.79 204.87 205.75 204.94 441,100
Dec 28, 2023 204.98 207.29 204.26 205.83 205.02 535,500
Dec 27, 2023 202.19 204.51 201.87 204.27 203.46 537,500
Dec 26, 2023 199.78 202.68 199.54 202.02 201.22 981,100
Dec 22, 2023 197.47 200.17 196.85 199.67 198.88 568,800
Dec 21, 2023 196.31 196.89 195.00 196.36 195.59 341,200
Dec 20, 2023 196.50 198.48 196.14 196.36 195.59 462,900
Dec 19, 2023 196.71 198.46 196.50 197.02 196.24 494,400
Dec 18, 2023 195.00 196.78 194.45 196.71 195.93 660,400
Dec 15, 2023 191.44 193.75 189.92 193.75 192.99 1,137,300
Dec 14, 2023 0.80 Dividend
Dec 14, 2023 193.21 193.75 192.13 193.64 192.88 635,000
Dec 13, 2023 194.11 194.23 192.26 193.30 191.74 467,000
Dec 12, 2023 191.79 194.38 191.02 193.84 192.28 471,400
Dec 11, 2023 191.32 193.52 190.97 191.09 189.55 487,200
Dec 8, 2023 192.30 192.44 189.04 191.36 189.82 532,400
Dec 7, 2023 190.61 192.29 188.78 192.01 190.46 608,900
Dec 6, 2023 194.46 195.61 191.10 191.39 189.85 1,181,500
Dec 5, 2023 195.25 195.25 192.78 194.34 192.77 755,500
Dec 4, 2023 194.19 196.52 193.40 195.12 193.55 660,000
Dec 1, 2023 193.35 195.80 191.59 195.40 193.82 550,400
Nov 30, 2023 191.05 193.97 190.10 193.82 192.26 1,351,300
Nov 29, 2023 189.16 191.05 189.00 190.64 189.10 501,400
Nov 28, 2023 187.27 189.79 186.19 188.57 187.05 475,500
Nov 27, 2023 186.57 187.79 185.41 187.62 186.11 350,800
Nov 24, 2023 186.97 187.96 185.30 186.59 185.09 162,700
Nov 22, 2023 185.87 186.85 185.10 186.70 185.19 382,500
Nov 21, 2023 184.10 186.80 183.60 185.25 183.76 416,500
Nov 20, 2023 183.00 184.17 182.57 183.71 182.23 353,400
Nov 17, 2023 182.09 182.75 181.11 182.70 181.23 506,400
Nov 16, 2023 181.05 182.54 180.31 181.21 179.75 381,700
Nov 15, 2023 180.49 182.08 180.16 180.32 178.87 422,000
Nov 14, 2023 180.36 182.07 179.79 181.01 179.55 502,600
Nov 13, 2023 176.75 177.84 176.29 177.80 176.37 333,200
Nov 10, 2023 176.31 177.28 175.21 177.12 175.69 557,600
Nov 9, 2023 178.42 179.20 175.81 176.18 174.76 514,400
Nov 8, 2023 176.80 178.05 175.80 177.94 176.51 644,600
Nov 7, 2023 177.30 177.93 176.07 176.90 175.47 621,200
Nov 6, 2023 177.46 178.28 175.55 177.33 175.90 477,600
Nov 3, 2023 179.63 182.09 177.00 177.12 175.69 565,900
Nov 2, 2023 171.48 179.65 171.45 178.81 177.37 801,700
Nov 1, 2023 170.45 170.79 168.76 170.53 169.15 573,300
Oct 31, 2023 169.67 171.26 169.49 170.64 169.26 487,800
Oct 30, 2023 168.14 170.36 167.84 169.47 168.10 423,900
Oct 27, 2023 169.11 169.11 166.73 167.38 166.03 342,700
Oct 26, 2023 170.19 172.57 169.29 169.33 167.96 380,200
Oct 25, 2023 171.93 172.72 169.79 169.99 168.62 386,800
Oct 24, 2023 173.10 174.56 171.40 172.85 171.46 326,400
Oct 23, 2023 173.42 175.02 172.57 172.66 171.27 370,400
Oct 20, 2023 176.21 176.47 173.03 173.19 171.79 439,200
Oct 19, 2023 177.28 178.50 175.53 175.90 174.48 328,500
Oct 18, 2023 180.59 181.86 177.35 177.64 176.21 356,600
Oct 17, 2023 179.89 182.02 179.74 181.11 179.65 462,100
Oct 16, 2023 178.68 180.68 177.41 179.60 178.15 424,500
Oct 13, 2023 181.57 181.63 176.69 177.68 176.25 715,700
Oct 12, 2023 182.73 182.81 180.00 181.22 179.76 321,300
Oct 11, 2023 181.96 182.51 180.54 182.39 180.92 352,200
Oct 10, 2023 181.69 182.93 180.63 181.47 180.01 526,100
Oct 9, 2023 179.34 181.94 179.34 181.90 180.43 338,900
Oct 6, 2023 178.47 180.35 177.70 179.69 178.24 748,200
Oct 5, 2023 178.71 179.71 177.46 179.32 177.87 371,500
Oct 4, 2023 176.08 179.59 176.05 179.45 178.00 436,300
Oct 3, 2023 176.81 177.72 175.41 175.73 174.31 581,600
Oct 2, 2023 178.86 179.40 176.44 176.99 175.56 714,100
Sep 29, 2023 181.78 182.36 178.69 179.05 177.61 670,000
Sep 28, 2023 180.95 181.62 180.27 181.00 179.54 577,700
Sep 27, 2023 182.39 182.52 179.99 181.22 179.76 593,500
Sep 26, 2023 184.29 184.80 181.88 182.07 180.60 426,100
Sep 25, 2023 184.01 185.38 183.17 185.09 183.60 342,400
Sep 22, 2023 183.34 185.80 182.68 184.25 182.76 414,000
Sep 21, 2023 184.19 185.18 183.32 183.50 182.02 526,700
Sep 20, 2023 186.16 187.67 184.14 184.49 183.00 527,500
Sep 19, 2023 184.79 185.95 183.98 185.76 184.26 342,100
Sep 18, 2023 185.30 185.97 183.92 184.96 183.47 403,300
Sep 15, 2023 187.59 187.62 184.25 185.14 183.65 1,031,600
Sep 14, 2023 0.80 Dividend
Sep 14, 2023 188.19 189.01 187.28 188.03 186.51 380,200
Sep 13, 2023 188.92 189.69 187.00 188.14 185.83 404,400
Sep 12, 2023 188.37 189.46 187.62 188.80 186.48 306,600
Sep 11, 2023 187.83 189.06 187.28 189.00 186.68 442,700
Sep 8, 2023 187.59 189.08 186.84 187.73 185.42 355,300
Sep 7, 2023 185.68 187.39 185.44 187.13 184.83 295,200
Sep 6, 2023 187.60 188.11 184.77 185.29 183.01 493,100
Sep 5, 2023 187.86 188.78 186.60 187.69 185.38 447,900
Sep 1, 2023 186.95 187.84 186.51 187.74 185.43 293,700
Aug 31, 2023 186.97 187.55 185.61 186.21 183.92 637,400
Aug 30, 2023 186.64 187.50 185.73 186.83 184.54 426,800
Aug 29, 2023 186.52 186.61 185.50 186.24 183.95 396,000
Aug 28, 2023 184.30 186.54 184.05 186.05 183.77 444,000
Aug 25, 2023 183.37 184.88 181.91 183.69 181.43 540,500
Aug 24, 2023 182.99 183.76 180.54 182.51 180.27 1,019,300
Aug 23, 2023 178.25 182.66 177.85 182.50 180.26 929,500
Aug 22, 2023 178.07 179.74 177.61 177.80 175.62 574,700
Aug 21, 2023 178.41 180.16 177.29 177.93 175.74 1,062,000
Aug 18, 2023 178.31 180.15 178.01 179.00 176.80 791,300
Aug 17, 2023 181.65 182.19 178.56 178.58 176.39 711,400
Aug 16, 2023 180.85 182.47 180.29 181.35 179.12 569,700
Aug 15, 2023 181.70 182.22 180.51 180.85 178.63 661,500
Aug 14, 2023 181.46 184.10 181.46 182.82 180.57 451,700
Aug 11, 2023 178.93 182.33 178.93 181.90 179.67 514,900
Aug 10, 2023 178.81 181.84 178.45 179.36 177.16 735,400
Aug 9, 2023 177.18 180.43 177.18 178.58 176.39 624,700
Aug 8, 2023 171.39 177.00 170.10 176.86 174.69 1,026,700
Aug 7, 2023 166.01 167.11 165.25 166.15 164.11 471,900
Aug 4, 2023 166.18 167.54 165.50 165.72 163.68 424,400
Aug 3, 2023 166.39 166.83 164.99 165.90 163.86 392,300
Aug 2, 2023 166.64 167.76 165.74 166.69 164.64 459,700
Aug 1, 2023 167.55 168.71 166.78 168.22 166.15 294,900
Jul 31, 2023 167.83 168.72 167.37 167.92 165.86 381,300
Jul 28, 2023 171.17 171.78 167.53 167.82 165.76 327,100
Jul 27, 2023 172.85 172.85 169.57 169.81 167.72 301,200
Jul 26, 2023 170.15 172.75 169.70 171.98 169.87 349,200
Jul 25, 2023 169.34 171.25 169.11 171.07 168.97 246,800
Jul 24, 2023 170.01 170.62 169.27 169.86 167.77 219,000
Jul 21, 2023 170.00 170.30 168.94 169.83 167.74 323,300
Jul 20, 2023 168.98 169.51 167.61 169.19 167.11 338,900
Jul 19, 2023 167.94 170.51 167.50 169.67 167.59 489,900
Jul 18, 2023 166.51 167.45 165.15 167.33 165.27 731,600
Jul 17, 2023 167.55 168.43 166.66 166.73 164.68 427,700
Jul 14, 2023 167.80 168.69 167.08 167.99 165.93 372,300
Jul 13, 2023 166.56 168.16 166.47 167.94 165.88 303,200
Jul 12, 2023 167.66 167.96 166.17 166.47 164.43 223,300
Jul 11, 2023 165.29 166.53 164.45 166.35 164.31 432,100
Jul 10, 2023 163.47 165.42 163.17 165.17 163.14 313,900
Jul 7, 2023 162.39 164.53 162.25 163.30 161.29 272,100
Jul 6, 2023 162.63 164.41 161.95 163.51 161.50 326,900
Jul 5, 2023 163.06 164.28 161.85 163.94 161.93 293,000
Jul 3, 2023 164.45 164.99 163.32 163.89 161.88 247,300
Jun 30, 2023 164.41 166.03 163.92 165.63 163.60 514,600
Jun 29, 2023 161.84 163.40 161.33 163.30 161.29 277,700
Jun 28, 2023 161.98 161.98 160.55 161.73 159.74 380,100
Jun 27, 2023 160.26 161.79 159.51 161.51 159.53 298,900
Jun 26, 2023 157.86 160.69 157.21 159.91 157.95 353,800
Jun 23, 2023 157.43 158.48 157.00 158.01 156.07 724,700
Jun 22, 2023 159.75 160.33 157.88 158.55 156.60 286,300
Jun 21, 2023 158.13 160.69 157.13 159.68 157.72 396,400
Jun 20, 2023 159.70 159.70 157.76 158.78 156.83 627,100
Jun 16, 2023 160.00 161.98 159.42 160.80 158.83 1,159,700
Jun 15, 2023 156.99 160.00 156.26 159.70 157.74 428,900
Jun 14, 2023 0.73 Dividend
Jun 14, 2023 157.73 158.64 156.84 157.43 155.50 538,300
Jun 13, 2023 154.40 157.92 154.40 157.77 155.12 580,700
Jun 12, 2023 153.86 154.56 153.09 154.30 151.70 366,700
Jun 9, 2023 154.13 154.13 152.47 153.84 151.25 354,800
Jun 8, 2023 154.34 154.34 152.50 153.99 151.40 624,300
Jun 7, 2023 154.04 154.55 152.69 153.94 151.35 468,200
Jun 6, 2023 153.82 154.54 153.41 154.30 151.70 484,900
Jun 5, 2023 153.21 154.03 152.96 153.54 150.96 570,600
Jun 2, 2023 149.27 153.32 148.94 153.25 150.67 604,200
Jun 1, 2023 147.37 149.29 145.14 149.00 146.49 620,500
May 31, 2023 147.71 147.88 144.54 146.72 144.25 4,836,700
May 30, 2023 149.96 150.14 146.75 147.79 145.30 647,300
May 26, 2023 148.52 150.06 148.00 149.59 147.07 503,400
May 25, 2023 149.91 149.91 147.33 148.17 145.68 605,900
May 24, 2023 150.94 150.94 148.16 150.03 147.51 702,700
May 23, 2023 152.72 152.75 150.18 151.11 148.57 618,600
May 22, 2023 153.82 154.67 147.11 153.72 151.13 415,000
May 19, 2023 155.10 155.10 153.27 153.27 150.69 518,100
May 18, 2023 152.44 154.41 152.08 154.19 151.60 401,500
May 17, 2023 153.32 153.69 152.13 152.74 150.17 487,300
May 16, 2023 153.77 154.10 152.21 152.52 149.95 551,500
May 15, 2023 154.59 155.26 153.80 154.44 151.84 341,100
May 12, 2023 155.25 155.86 152.84 154.57 151.97 384,200
May 11, 2023 154.53 155.00 153.14 154.70 152.10 462,600
May 10, 2023 153.95 155.22 153.49 154.85 152.25 468,000
May 9, 2023 152.59 153.38 151.88 152.55 149.98 439,800
May 8, 2023 153.08 153.24 151.46 152.56 149.99 469,900
May 5, 2023 153.39 155.69 152.34 152.87 150.30 527,400
May 4, 2023 154.70 155.67 152.24 153.06 150.49 686,600
May 3, 2023 155.06 158.69 154.61 155.08 152.47 981,700
May 2, 2023 146.64 153.69 143.95 153.26 150.68 1,156,200
May 1, 2023 144.90 145.93 144.12 144.18 141.75 636,000
Apr 28, 2023 143.40 145.85 142.81 145.41 142.96 587,200
Apr 27, 2023 140.80 143.89 140.06 143.51 141.10 438,700
Apr 26, 2023 140.00 141.39 139.52 139.94 137.59 583,500

Related Tickers

JKHY Jack Henry & Associates, Inc.
165.89
+0.42%
 
ASGN ASGN Incorporated
98.72
-3.32%
 
CDW CDW Corporation
243.42
+1.13%
 
IT Gartner, Inc.
446.31
-1.05%
 
SAIC Science Applications International Corporation
129.12
+0.51%
 
GIB CGI Inc.
103.14
-1.68%
 
FIS Fidelity National Information Services, Inc.
70.47
-0.48%
 
CACI CACI International Inc
401.87
+5.93%
 
CLVT Clarivate Plc
7.00
-1.55%
 
FI Fiserv, Inc.
153.29
+0.68%