Broadridge Financial Solutions, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	187.38	187.38	187.38	187.38	186.61	0
2026-07-22	187.38	187.38	187.38	187.38	186.61	0
2026-07-21	187.38	187.38	187.38	187.38	186.61	0
2026-07-20	187.38	187.38	187.38	187.38	186.61	0
2026-07-17	187.38	187.38	187.38	187.38	186.61	0
2026-07-16	187.38	187.38	187.38	187.38	186.61	0
2026-07-15	187.38	187.38	187.38	187.38	186.61	0
2026-07-14	187.38	187.38	187.38	187.38	186.61	0
2026-07-13	187.38	187.38	187.38	187.38	186.61	0
2026-07-10	187.38	187.38	187.38	187.38	186.61	0
2026-07-09	186.71	187.38	186.71	187.38	186.61	2
2026-07-08	193.00	193.00	193.00	193.00	192.21	0
2026-07-07	193.00	193.00	193.00	193.00	192.21	0
2026-07-06	193.00	193.00	193.00	193.00	192.21	0
2026-07-03	193.00	193.00	193.00	193.00	192.21	0
2026-07-02	193.00	193.00	193.00	193.00	192.21	0
2026-07-01	193.00	193.00	193.00	193.00	192.21	0
2026-06-30	193.00	193.00	193.00	193.00	192.21	0
2026-06-29	193.00	193.00	193.00	193.00	192.21	0
2026-06-26	193.00	193.00	193.00	193.00	192.21	0
2026-06-25	193.00	193.00	193.00	193.00	192.21	0
2026-06-24	193.00	193.00	193.00	193.00	192.21	0
2026-06-23	193.00	193.00	193.00	193.00	192.21	0
2026-06-22	193.00	193.00	193.00	193.00	192.21	0
2026-06-19	193.00	193.00	193.00	193.00	192.21	0
2026-06-18	193.00	193.00	193.00	193.00	192.21	0
2026-06-17	193.00	193.00	193.00	193.00	192.21	0
2026-06-16	193.00	193.00	193.00	193.00	192.21	0
2026-06-15	193.00	193.00	193.00	193.00	192.21	0
2026-06-12	193.00	193.00	193.00	193.00	192.21	0
2026-06-11	193.00	193.00	193.00	193.00	192.21	0
2026-06-10	193.00	193.00	193.00	193.00	191.33	0
2026-06-09	193.00	193.00	193.00	193.00	191.33	0
2026-06-08	193.40	193.40	193.00	193.00	191.33	2
2026-06-05	190.65	190.65	190.65	190.65	189.00	0
2026-06-03	190.65	190.65	190.65	190.65	189.00	0
2026-06-02	190.65	190.65	190.65	190.65	189.00	0
2026-06-01	190.65	190.65	190.65	190.65	189.00	0
2026-05-29	190.65	190.65	190.65	190.65	189.00	0
2026-05-28	190.65	190.65	190.65	190.65	189.00	0
2026-05-27	190.65	190.65	190.65	190.65	189.00	0
2026-05-26	190.65	190.65	190.65	190.65	189.00	0
2026-05-25	190.65	190.65	190.65	190.65	189.00	15
2026-05-22	179.67	179.67	179.67	179.67	178.11	0
2026-05-21	179.67	179.67	179.67	179.67	178.11	0
2026-05-20	179.67	179.67	179.67	179.67	178.11	0
2026-05-19	179.67	179.67	179.67	179.67	178.11	0
2026-05-18	179.67	179.67	179.67	179.67	178.11	0
2026-05-15	179.67	179.67	179.67	179.67	178.11	0
2026-05-14	180.54	180.54	179.67	179.67	178.11	6
2026-05-13	183.60	183.60	183.60	183.60	182.01	0
2026-05-12	183.60	183.60	183.60	183.60	182.01	3
2026-05-11	180.00	180.00	180.00	180.00	178.44	2
2026-05-08	190.01	190.01	190.01	190.01	188.36	0
2026-05-07	190.01	190.01	190.01	190.01	188.36	0
2026-05-06	190.01	190.01	190.01	190.01	188.36	0
2026-05-05	190.01	190.01	190.01	190.01	188.36	0
2026-05-04	190.01	190.01	190.01	190.01	188.36	0
2026-04-30	187.98	190.01	187.98	190.01	188.36	111
2026-04-29	202.80	202.80	202.80	202.80	201.04	0

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.9479 USD
2026-06-11	0.8823 USD
2026-03-13	0.8670 USD
2025-12-11	0.9178 USD
2025-09-10	0.9127 USD
2025-06-11	0.8343 USD
2025-03-12	0.8893 USD
2024-12-12	0.9407 USD
2024-09-11	0.8418 USD
2024-06-13	0.7660 USD
2024-03-14	0.7058 USD
2023-12-14	0.6838 USD
2023-09-14	0.7268 USD
2023-06-14	0.8844 USD
2023-03-14	0.9185 USD
2022-12-14	0.9579 USD
2022-09-14	0.9426 USD
2022-03-14	0.7514 USD
2021-12-14	0.9126 USD
2021-09-14	0.8815 USD
2021-06-14	0.7423 USD
2020-09-14	0.7804 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.