Broadridge Financial Solutions Inc (BR) Historical Stock Data
230.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BR is down -0.07% a day on average. There have been 15 days where Broadridge Financial Solutions Inc closed green and 15 days where BR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 223.79 | 222.87 | ↓$0.92 (-0.41%) | 222.30 | 225.32 | 640.98K |
| 2025-11-10 | 220.64 | 223.16 | ↑$2.52 (1.14%) | 220.42 | 224.59 | 664.09K |
| 2025-11-07 | 218.19 | 221.72 | ↑$3.53 (1.62%) | 217.16 | 222.13 | 646.70K |
| 2025-11-06 | 217.53 | 217.49 | ↓$0.04 (-0.02%) | 215.08 | 220.60 | 780.63K |
| 2025-11-05 | 221.35 | 218.58 | ↓$2.77 (-1.25%) | 217.93 | 223.49 | 621.96K |
| 2025-11-04 | 225.77 | 222.86 | ↓$2.91 (-1.29%) | 218.99 | 226.83 | 721.25K |
| 2025-11-03 | 219.27 | 221.18 | ↑$1.91 (0.87%) | 217.83 | 222.48 | 814.10K |
| 2025-10-31 | 219.73 | 220.40 | ↑$0.67 (0.30%) | 218.50 | 221.47 | 683.68K |
| 2025-10-30 | 220.24 | 221.00 | ↑$0.76 (0.35%) | 219.29 | 223.00 | 0.95M |
| 2025-10-29 | 227.13 | 219.88 | ↓$7.25 (-3.19%) | 217.89 | 228.25 | 1.08M |
| 2025-10-28 | 230.76 | 229.80 | ↓$0.96 (-0.42%) | 229.11 | 231.90 | 408.17K |
| 2025-10-27 | 233.74 | 231.92 | ↓$1.82 (-0.78%) | 230.24 | 233.74 | 415.10K |
| 2025-10-24 | 234.08 | 232.29 | ↓$1.79 (-0.76%) | 230.65 | 235.27 | 466.55K |
| 2025-10-23 | 234.15 | 232.10 | ↓$2.05 (-0.88%) | 230.09 | 236.02 | 381.82K |
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…