Broadridge Financial Solutions Inc (BR) Historical Stock Data
228.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BR is up 0.02% a day on average. There have been 16 days where Broadridge Financial Solutions Inc closed green and 14 days where BR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 226.30 | 228.38 | ↑$2.08 (0.92%) | 226.30 | 228.84 | 146.73K |
| 2025-12-23 | 228.26 | 227.36 | ↓$0.90 (-0.39%) | 226.32 | 228.31 | 259.93K |
| 2025-12-22 | 226.17 | 228.22 | ↑$2.05 (0.91%) | 225.84 | 228.71 | 328.37K |
| 2025-12-19 | 226.05 | 225.96 | ↓$0.09 (-0.04%) | 224.75 | 227.92 | 629.73K |
| 2025-12-18 | 230.21 | 226.61 | ↓$3.60 (-1.56%) | 225.57 | 230.92 | 550.33K |
| 2025-12-17 | 227.33 | 228.77 | ↑$1.44 (0.63%) | 227.19 | 231.44 | 599.63K |
| 2025-12-16 | 230.33 | 227.47 | ↓$2.86 (-1.24%) | 227.29 | 230.81 | 442.12K |
| 2025-12-15 | 230.16 | 229.23 | ↓$0.93 (-0.40%) | 226.90 | 231.12 | 422.70K |
| 2025-12-12 | 231.50 | 230.05 | ↓$1.45 (-0.63%) | 229.54 | 232.89 | 590.89K |
| 2025-12-11 | 228.33 | 231.50 | ↑$3.17 (1.39%) | 227.77 | 232.34 | 591.44K |
| 2025-12-10 | 225.72 | 226.91 | ↑$1.19 (0.53%) | 224.46 | 227.41 | 406.89K |
| 2025-12-09 | 227.75 | 225.32 | ↓$2.43 (-1.07%) | 224.87 | 228.12 | 647.16K |
| 2025-12-08 | 231.25 | 227.54 | ↓$3.71 (-1.60%) | 226.18 | 231.25 | 654.02K |
| 2025-12-05 | 230.45 | 232.02 | ↑$1.57 (0.68%) | 229.46 | 233.10 | 748.65K |
| 2025-12-04 | 230.86 | 230.88 | ↑$0.02 (0.01%) | 229.19 | 232.50 | 443.21K |
| 2025-12-03 | 227.26 | 230.46 | ↑$3.20 (1.41%) | 227.26 | 230.58 | 740.77K |
| 2025-12-02 | 227.19 | 227.61 | ↑$0.42 (0.18%) | 224.98 | 229.58 | 457.89K |
| 2025-12-01 | 227.06 | 226.55 | ↓$0.51 (-0.22%) | 226.32 | 229.00 | 501.39K |
| 2025-11-28 | 228.69 | 228.09 | ↓$0.60 (-0.26%) | 226.22 | 229.25 | 203.45K |
| 2025-11-26 | 227.15 | 227.59 | ↑$0.44 (0.19%) | 227.15 | 229.58 | 564.54K |
| 2025-11-25 | 227.37 | 228.22 | ↑$0.85 (0.37%) | 227.37 | 229.50 | 432.63K |
| 2025-11-24 | 228.40 | 226.23 | ↓$2.17 (-0.95%) | 226.22 | 230.22 | 486.32K |
| 2025-11-21 | 228.13 | 228.39 | ↑$0.26 (0.11%) | 227.39 | 230.74 | 604.03K |
| 2025-11-20 | 227.27 | 227.12 | ↓$0.15 (-0.07%) | 225.55 | 229.23 | 779.20K |
| 2025-11-19 | 224.61 | 226.33 | ↑$1.72 (0.77%) | 221.31 | 227.43 | 814.90K |
| 2025-11-18 | 224.89 | 224.94 | ↑$0.05 (0.02%) | 224.46 | 226.68 | 578.19K |
| 2025-11-17 | 225.92 | 224.77 | ↓$1.14 (-0.51%) | 224.60 | 227.84 | 668.79K |
| 2025-11-14 | 225.60 | 226.06 | ↑$0.46 (0.20%) | 224.74 | 228.53 | 1M |
| 2025-11-13 | 222.22 | 225.61 | ↑$3.39 (1.53%) | 220.43 | 226.53 | 547.67K |
| 2025-11-12 | 224.15 | 223.66 | ↓$0.49 (-0.22%) | 222.66 | 228.41 | 553.30K |
Create an account or log in to view more rows.
$BR the redness has arrived
$BR buy the dip were blasting off
$BR 50% chance this will go up or down. I am a professional guys.
$BR The United States stock market is going to crash.
$BR might see a whole 1% green
$BR almost time for the running
$BR lets go <3
$BR must buyyy
$BR time to short this
$BR ADDING MORE…