5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
+6.66%
3 MONTH PERFORMANCE
-7.58%
6 MONTH PERFORMANCE
-5.45%
YEAR-TO-DATE PERFORMANCE
+2.61%
1 YEAR PERFORMANCE
-1.46%
Broadridge Financial Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $230.45 | $232.02 (0.68%) | $233.10 | $229.46 | 748.65 K | $27.24 B |
| 12/04/2025 | $230.86 | $230.88 (0.01%) | $232.50 | $229.19 | 584.63 K | $27.11 B |
| 12/03/2025 | $227.26 | $230.46 (1.41%) | $230.58 | $227.26 | 741.10 K | $27.06 B |
| 12/02/2025 | $227.19 | $227.61 (0.18%) | $229.58 | $224.98 | 749.14 K | $26.72 B |
| 12/01/2025 | $227.06 | $226.55 (-0.22%) | $229.00 | $226.32 | 669.22 K | $26.60 B |
| 11/28/2025 | $228.69 | $228.09 (-0.26%) | $229.25 | $226.22 | 222.73 K | $26.78 B |
| 11/26/2025 | $227.15 | $227.59 (0.19%) | $229.58 | $227.15 | 566.10 K | $26.72 B |
| 11/25/2025 | $227.37 | $228.22 (0.37%) | $229.50 | $227.37 | 432.63 K | $26.79 B |
| 11/24/2025 | $228.40 | $226.23 (-0.95%) | $230.22 | $226.22 | 1.14 M | $26.56 B |
| 11/21/2025 | $228.13 | $228.39 (0.11%) | $230.76 | $227.39 | 914.60 K | $26.81 B |
| 11/20/2025 | $227.27 | $227.12 (-0.07%) | $229.23 | $225.55 | 999.56 K | $26.66 B |
| 11/19/2025 | $224.61 | $226.33 (0.77%) | $227.43 | $221.31 | 961.00 K | $26.57 B |
| 11/18/2025 | $224.89 | $224.94 (0.02%) | $226.68 | $224.46 | 726.64 K | $26.41 B |
| 11/17/2025 | $225.92 | $224.77 (-0.51%) | $227.84 | $224.60 | 796.74 K | $26.39 B |
| 11/14/2025 | $225.60 | $226.06 (0.2%) | $228.53 | $224.74 | 1.26 M | $26.54 B |
| 11/13/2025 | $222.22 | $225.61 (1.53%) | $226.53 | $220.43 | 675.60 K | $26.49 B |
| 11/12/2025 | $224.15 | $223.66 (-0.22%) | $228.41 | $222.66 | 704.80 K | $26.26 B |
| 11/11/2025 | $223.79 | $222.87 (-0.41%) | $225.32 | $222.30 | 811.91 K | $26.16 B |
| 11/10/2025 | $220.64 | $223.16 (1.14%) | $224.59 | $220.42 | 797.30 K | $26.20 B |
| 11/07/2025 | $218.19 | $221.72 (1.62%) | $222.13 | $217.16 | 646.73 K | $26.03 B |
| 11/06/2025 | $217.53 | $217.49 (-0.02%) | $220.60 | $215.08 | 780.63 K | $25.53 B |
| 11/05/2025 | $221.35 | $218.58 (-1.25%) | $223.49 | $217.93 | 821.45 K | $25.66 B |
| 11/04/2025 | $225.77 | $222.86 (-1.29%) | $226.93 | $218.79 | 919.70 K | $26.16 B |
| 11/03/2025 | $219.27 | $221.18 (0.87%) | $222.48 | $217.83 | 1.05 M | $25.97 B |
| 10/31/2025 | $219.73 | $220.40 (0.3%) | $221.47 | $218.50 | 902.01 K | $25.87 B |
| 10/30/2025 | $220.24 | $221.00 (0.35%) | $223.00 | $219.19 | 1.10 M | $25.95 B |
| 10/29/2025 | $227.13 | $219.88 (-3.19%) | $228.25 | $217.89 | 1.08 M | $25.81 B |
| 10/28/2025 | $230.76 | $229.80 (-0.42%) | $231.92 | $229.11 | 408.20 K | $26.98 B |
| 10/27/2025 | $233.74 | $231.92 (-0.78%) | $233.74 | $230.24 | 415.10 K | $27.23 B |
| 10/24/2025 | $234.08 | $232.29 (-0.76%) | $235.27 | $230.65 | 466.55 K | $27.27 B |
| 10/23/2025 | $234.15 | $232.10 (-0.88%) | $236.02 | $230.09 | 381.82 K | $27.25 B |
| 10/22/2025 | $231.33 | $232.95 (0.7%) | $234.77 | $230.90 | 431.70 K | $27.35 B |
| 10/21/2025 | $230.30 | $232.32 (0.88%) | $233.25 | $228.49 | 356.55 K | $27.27 B |
| 10/20/2025 | $229.07 | $230.68 (0.7%) | $231.35 | $228.07 | 378.60 K | $27.08 B |
| 10/17/2025 | $226.91 | $228.99 (0.92%) | $229.14 | $225.62 | 533.72 K | $26.88 B |
| 10/16/2025 | $232.00 | $226.38 (-2.42%) | $233.49 | $225.65 | 865.61 K | $26.58 B |
| 10/15/2025 | $234.22 | $231.49 (-1.17%) | $235.92 | $231.43 | 739.63 K | $27.18 B |
| 10/14/2025 | $232.83 | $235.01 (0.94%) | $235.69 | $232.44 | 429.02 K | $27.59 B |
| 10/13/2025 | $233.00 | $232.67 (-0.14%) | $234.23 | $231.74 | 364.30 K | $27.32 B |
| 10/10/2025 | $235.12 | $232.85 (-0.97%) | $235.62 | $232.62 | 490.40 K | $27.34 B |
| 10/09/2025 | $236.29 | $234.12 (-0.92%) | $237.39 | $233.61 | 471.30 K | $27.49 B |
| 10/08/2025 | $237.54 | $236.60 (-0.4%) | $237.98 | $235.86 | 405.83 K | $27.78 B |
| 10/07/2025 | $235.66 | $236.90 (0.53%) | $238.73 | $235.08 | 591.70 K | $27.81 B |
| 10/06/2025 | $234.33 | $235.17 (0.36%) | $235.54 | $232.16 | 707.80 K | $27.61 B |
| 10/03/2025 | $233.41 | $234.69 (0.55%) | $235.40 | $232.53 | 414.90 K | $27.55 B |
| 10/02/2025 | $233.52 | $233.69 (0.07%) | $235.00 | $231.70 | 574.12 K | $27.44 B |
| 10/01/2025 | $236.68 | $234.60 (-0.88%) | $238.12 | $234.34 | 609.16 K | $27.54 B |
| 09/30/2025 | $236.23 | $238.17 (0.82%) | $238.23 | $235.30 | 636.84 K | $27.96 B |
| 09/29/2025 | $236.76 | $237.63 (0.37%) | $238.58 | $235.66 | 568.01 K | $27.90 B |
| 09/26/2025 | $235.87 | $236.00 (0.06%) | $236.98 | $234.65 | 603.13 K | $27.71 B |
| 09/25/2025 | $236.22 | $234.88 (-0.57%) | $237.11 | $233.80 | 641.10 K | $27.57 B |
| 09/24/2025 | $238.23 | $236.01 (-0.93%) | $239.60 | $235.71 | 486.31 K | $27.71 B |
| 09/23/2025 | $241.23 | $238.82 (-1%) | $241.99 | $238.46 | 579.10 K | $28.04 B |
| 09/22/2025 | $241.46 | $241.60 (0.06%) | $242.26 | $240.43 | 639.21 K | $28.36 B |
| 09/19/2025 | $243.75 | $241.46 (-0.94%) | $243.83 | $240.61 | 1.99 M | $28.35 B |
| 09/18/2025 | $245.32 | $242.56 (-1.13%) | $247.64 | $242.42 | 555.75 K | $28.48 B |
| 09/17/2025 | $246.00 | $245.12 (-0.36%) | $250.26 | $244.92 | 931.50 K | $28.78 B |
| 09/16/2025 | $249.48 | $245.61 (-1.55%) | $250.02 | $244.91 | 524.40 K | $28.83 B |
| 09/15/2025 | $252.47 | $249.79 (-1.06%) | $253.36 | $249.67 | 405.62 K | $29.33 B |
| 09/12/2025 | $253.67 | $252.03 (-0.65%) | $255.74 | $251.81 | 547.71 K | $29.59 B |
| 09/11/2025 | $251.13 | $254.82 (1.47%) | $255.66 | $250.32 | 663.20 K | $29.92 B |
| 09/10/2025 | $251.20 | $250.11 (-0.43%) | $252.85 | $247.71 | 566.80 K | $29.36 B |
| 09/09/2025 | $252.90 | $252.37 (-0.21%) | $253.06 | $250.84 | 491.30 K | $29.63 B |
| 09/08/2025 | $250.54 | $253.43 (1.15%) | $253.79 | $249.25 | 593.10 K | $29.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
