-
5 DAY PERFORMANCE
+0.69% -
1 MONTH PERFORMANCE
-0.06% -
3 MONTH PERFORMANCE
+7.60% -
6 MONTH PERFORMANCE
+3.48% -
YEAR-TO-DATE PERFORMANCE
+3.03% -
1 YEAR PERFORMANCE
+18.39%
Broadridge Financial Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $212.27 | $212.03 (-0.11%) | $214.29 | $210.97 | 613,700 | $24.91 B |
| 09/26/2024 | $208.91 | $211.75 (1.36%) | $212.09 | $208.41 | 757,545 | $24.88 B |
| 09/25/2024 | $211.43 | $208.37 (-1.45%) | $211.43 | $208.14 | 356,200 | $24.48 B |
| 09/24/2024 | $210.17 | $210.53 (0.17%) | $211.36 | $208.89 | 320,500 | $24.74 B |
| 09/23/2024 | $208.98 | $210.65 (0.8%) | $210.71 | $208.29 | 382,900 | $24.75 B |
| 09/20/2024 | $208.39 | $208.22 (-0.08%) | $209.20 | $207.21 | 1.17 M | $24.47 B |
| 09/19/2024 | $210.53 | $208.99 (-0.73%) | $210.57 | $207.28 | 913,700 | $24.56 B |
| 09/18/2024 | $211.10 | $208.59 (-1.19%) | $212.70 | $208.48 | 532,800 | $24.51 B |
| 09/17/2024 | $211.73 | $210.96 (-0.36%) | $213.27 | $210.47 | 374,002 | $24.79 B |
| 09/16/2024 | $212.61 | $211.64 (-0.46%) | $214.22 | $210.64 | 292,900 | $24.87 B |
| 09/13/2024 | $210.70 | $211.95 (0.59%) | $212.24 | $210.40 | 366,500 | $24.90 B |
| 09/12/2024 | $210.10 | $210.53 (0.2%) | $211.69 | $208.58 | 384,845 | $24.74 B |
| 09/11/2024 | $212.74 | $211.25 (-0.7%) | $212.94 | $208.02 | 518,300 | $24.82 B |
| 09/10/2024 | $211.32 | $214.15 (1.34%) | $214.48 | $210.29 | 769,000 | $25.16 B |
| 09/09/2024 | $208.14 | $210.65 (1.21%) | $211.60 | $208.14 | 455,400 | $24.75 B |
| 09/06/2024 | $210.31 | $207.59 (-1.29%) | $210.99 | $206.95 | 632,306 | $24.39 B |
| 09/05/2024 | $212.07 | $210.85 (-0.58%) | $212.63 | $208.83 | 700,000 | $24.77 B |
| 09/04/2024 | $211.44 | $211.94 (0.24%) | $212.37 | $210.18 | 754,600 | $24.90 B |
| 09/03/2024 | $211.13 | $211.45 (0.15%) | $212.91 | $210.60 | 637,900 | $24.85 B |
| 08/30/2024 | $213.42 | $212.86 (-0.26%) | $213.43 | $210.10 | 646,300 | $25.01 B |
| 08/29/2024 | $212.12 | $212.10 (-0.01%) | $213.21 | $210.44 | 352,700 | $24.92 B |
| 08/28/2024 | $210.68 | $211.59 (0.43%) | $212.92 | $210.15 | 488,222 | $24.86 B |
| 08/27/2024 | $209.03 | $210.16 (0.54%) | $211.20 | $209.03 | 659,206 | $24.69 B |
| 08/26/2024 | $209.50 | $209.45 (-0.02%) | $211.32 | $208.80 | 483,234 | $24.61 B |
| 08/23/2024 | $211.10 | $209.03 (-0.98%) | $211.10 | $208.28 | 446,492 | $24.56 B |
| 08/22/2024 | $211.14 | $210.22 (-0.44%) | $211.71 | $209.39 | 461,300 | $24.70 B |
| 08/21/2024 | $209.59 | $211.14 (0.74%) | $211.48 | $208.80 | 574,400 | $24.81 B |
| 08/20/2024 | $209.53 | $209.49 (-0.02%) | $210.53 | $208.19 | 529,300 | $24.62 B |
| 08/19/2024 | $209.18 | $209.27 (0.04%) | $210.16 | $208.15 | 713,031 | $24.59 B |
| 08/16/2024 | $208.99 | $208.71 (-0.13%) | $210.13 | $208.10 | 538,310 | $24.52 B |
| 08/15/2024 | $210.80 | $208.99 (-0.86%) | $210.87 | $208.25 | 761,205 | $24.56 B |
| 08/14/2024 | $209.56 | $209.65 (0.04%) | $209.77 | $206.29 | 1.49 M | $24.63 B |
| 08/13/2024 | $211.36 | $209.88 (-0.7%) | $211.74 | $207.58 | 920,923 | $24.66 B |
| 08/12/2024 | $214.64 | $211.15 (-1.63%) | $214.99 | $210.78 | 485,914 | $24.81 B |
| 08/09/2024 | $215.42 | $214.47 (-0.44%) | $216.09 | $213.28 | 415,112 | $25.20 B |
| 08/08/2024 | $211.98 | $216.04 (1.92%) | $219.52 | $211.84 | 557,904 | $25.38 B |
| 08/07/2024 | $218.91 | $211.91 (-3.2%) | $220.70 | $211.62 | 895,624 | $24.90 B |
| 08/06/2024 | $211.51 | $218.55 (3.33%) | $223.81 | $211.23 | 1.16 M | $25.68 B |
| 08/05/2024 | $215.09 | $208.52 (-3.05%) | $215.09 | $207.96 | 835,700 | $24.50 B |
| 08/02/2024 | $214.89 | $215.97 (0.5%) | $216.03 | $210.23 | 655,900 | $25.44 B |
| 08/01/2024 | $214.20 | $214.95 (0.35%) | $215.34 | $212.72 | 465,500 | $25.32 B |
| 07/31/2024 | $215.39 | $214.00 (-0.65%) | $216.86 | $213.84 | 516,707 | $25.21 B |
| 07/30/2024 | $212.46 | $215.39 (1.38%) | $216.77 | $211.86 | 523,634 | $25.37 B |
| 07/29/2024 | $212.99 | $211.02 (-0.92%) | $214.46 | $210.90 | 387,900 | $24.86 B |
| 07/26/2024 | $209.22 | $212.63 (1.63%) | $213.24 | $208.00 | 343,817 | $25.05 B |
| 07/25/2024 | $203.77 | $208.07 (2.11%) | $211.85 | $203.77 | 385,500 | $24.51 B |
| 07/24/2024 | $205.55 | $203.15 (-1.17%) | $206.13 | $202.84 | 446,212 | $23.93 B |
| 07/23/2024 | $204.87 | $205.55 (0.33%) | $206.31 | $204.22 | 301,300 | $24.21 B |
| 07/22/2024 | $202.65 | $204.73 (1.03%) | $205.39 | $201.67 | 827,900 | $24.12 B |
| 07/19/2024 | $206.13 | $201.89 (-2.06%) | $206.43 | $200.63 | 591,000 | $23.78 B |
| 07/18/2024 | $207.01 | $204.82 (-1.06%) | $209.30 | $204.71 | 671,900 | $24.13 B |
| 07/17/2024 | $209.55 | $207.94 (-0.77%) | $209.55 | $207.54 | 708,700 | $24.50 B |
| 07/16/2024 | $208.88 | $209.74 (0.41%) | $211.68 | $208.88 | 508,726 | $24.71 B |
| 07/15/2024 | $205.82 | $208.14 (1.13%) | $208.87 | $205.71 | 298,839 | $24.52 B |
| 07/12/2024 | $204.75 | $205.45 (0.34%) | $207.00 | $204.03 | 336,700 | $24.20 B |
| 07/11/2024 | $201.41 | $203.47 (1.02%) | $204.98 | $201.01 | 370,936 | $23.97 B |
| 07/10/2024 | $201.22 | $200.58 (-0.32%) | $201.62 | $198.71 | 525,335 | $23.63 B |
| 07/09/2024 | $201.41 | $199.99 (-0.71%) | $201.75 | $199.38 | 470,216 | $23.56 B |
| 07/08/2024 | $202.23 | $201.77 (-0.23%) | $203.33 | $200.69 | 389,100 | $23.77 B |
| 07/05/2024 | $199.46 | $202.12 (1.33%) | $202.27 | $199.10 | 385,000 | $23.81 B |
| 07/03/2024 | $198.18 | $199.50 (0.67%) | $200.95 | $198.18 | 191,900 | $23.50 B |
| 07/02/2024 | $196.72 | $198.29 (0.8%) | $198.46 | $196.43 | 264,418 | $23.36 B |
| 07/01/2024 | $197.57 | $196.56 (-0.51%) | $197.78 | $195.64 | 329,100 | $23.15 B |