-
5 DAY PERFORMANCE
+4.41% -
1 MONTH PERFORMANCE
+1.93% -
3 MONTH PERFORMANCE
+0.43% -
6 MONTH PERFORMANCE
+9.37% -
YEAR-TO-DATE PERFORMANCE
+6.68% -
1 YEAR PERFORMANCE
+23.77%
Broadridge Financial Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $225.18 | $219.46 (-2.54%) | $225.29 | $216.31 | 752,198 | $25.65 B |
| 11/05/2024 | $208.59 | $218.30 (4.66%) | $218.49 | $208.20 | 651,590 | $25.52 B |
| 11/04/2024 | $210.77 | $209.64 (-0.54%) | $211.45 | $209.12 | 653,949 | $24.51 B |
| 11/01/2024 | $211.22 | $210.21 (-0.48%) | $212.62 | $209.83 | 525,248 | $24.57 B |
| 10/31/2024 | $211.30 | $210.86 (-0.21%) | $212.53 | $209.52 | 610,913 | $24.78 B |
| 10/30/2024 | $214.57 | $212.50 (-0.96%) | $215.55 | $212.32 | 456,526 | $24.97 B |
| 10/29/2024 | $213.58 | $212.66 (-0.43%) | $215.24 | $212.64 | 447,020 | $24.99 B |
| 10/28/2024 | $215.13 | $213.70 (-0.66%) | $216.11 | $212.91 | 378,500 | $25.11 B |
| 10/25/2024 | $217.53 | $214.03 (-1.61%) | $217.55 | $212.66 | 271,100 | $25.15 B |
| 10/24/2024 | $216.10 | $216.76 (0.31%) | $217.79 | $214.79 | 454,938 | $25.47 B |
| 10/23/2024 | $216.75 | $216.36 (-0.18%) | $218.44 | $215.64 | 230,635 | $25.42 B |
| 10/22/2024 | $218.00 | $216.90 (-0.5%) | $218.41 | $216.27 | 323,400 | $25.49 B |
| 10/21/2024 | $218.10 | $218.81 (0.33%) | $219.39 | $217.25 | 421,904 | $25.71 B |
| 10/18/2024 | $218.72 | $219.10 (0.17%) | $219.41 | $217.65 | 288,600 | $25.74 B |
| 10/17/2024 | $219.92 | $218.25 (-0.76%) | $220.46 | $217.28 | 409,000 | $25.64 B |
| 10/16/2024 | $221.16 | $219.23 (-0.87%) | $222.80 | $218.97 | 412,200 | $25.76 B |
| 10/15/2024 | $222.28 | $221.75 (-0.24%) | $224.32 | $220.70 | 411,215 | $26.06 B |
| 10/14/2024 | $221.00 | $221.51 (0.23%) | $222.53 | $220.30 | 334,100 | $26.03 B |
| 10/11/2024 | $217.63 | $220.74 (1.43%) | $222.80 | $217.63 | 591,300 | $25.94 B |
| 10/10/2024 | $218.56 | $216.83 (-0.79%) | $219.25 | $216.17 | 419,400 | $25.48 B |
| 10/09/2024 | $217.87 | $219.71 (0.84%) | $220.82 | $217.51 | 364,100 | $25.82 B |
| 10/08/2024 | $216.07 | $216.81 (0.34%) | $217.42 | $214.91 | 636,642 | $25.48 B |
| 10/07/2024 | $213.57 | $215.18 (0.75%) | $215.89 | $213.20 | 389,822 | $25.28 B |
| 10/04/2024 | $215.36 | $215.33 (-0.01%) | $216.15 | $213.12 | 341,319 | $25.30 B |
| 10/03/2024 | $213.22 | $215.00 (0.83%) | $215.17 | $212.37 | 393,220 | $25.26 B |
| 10/02/2024 | $213.62 | $213.75 (0.06%) | $215.82 | $212.09 | 499,244 | $25.12 B |
| 10/01/2024 | $215.05 | $214.69 (-0.17%) | $215.56 | $212.28 | 556,200 | $25.23 B |
| 09/30/2024 | $211.60 | $215.03 (1.62%) | $215.26 | $211.60 | 725,205 | $25.27 B |
| 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 |