Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	202.80	202.80	202.80	202.80	201.04	0
2026-04-27	202.80	202.80	202.80	202.80	201.04	0
2026-04-24	202.80	202.80	202.80	202.80	201.04	0
2026-04-23	202.80	202.80	202.80	202.80	201.04	0
2026-04-22	202.80	202.80	202.80	202.80	201.04	0
2026-04-20	202.80	202.80	202.80	202.80	201.04	0
2026-04-17	202.80	202.80	202.80	202.80	201.04	0
2026-04-16	202.80	202.80	202.80	202.80	201.04	0
2026-04-15	202.80	202.80	202.80	202.80	201.04	62
2026-04-14	190.00	190.00	190.00	190.00	188.35	0
2026-04-13	190.00	190.00	190.00	190.00	188.35	0
2026-04-10	195.00	195.00	190.00	190.00	188.35	3
2026-04-09	204.00	204.00	198.00	198.00	196.28	5
2026-04-08	205.00	205.00	205.00	205.00	203.22	1
2026-04-07	206.33	206.33	206.33	206.33	204.54	0
2026-04-06	206.33	206.33	206.33	206.33	204.54	0
2026-04-02	206.33	206.33	206.33	206.33	204.54	0
2026-04-01	203.39	206.33	203.39	206.33	204.54	98
2026-03-31	213.31	213.31	213.31	213.31	211.46	0
2026-03-30	213.31	213.31	213.31	213.31	211.46	0
2026-03-27	213.31	213.31	213.31	213.31	211.46	0
2026-03-26	213.31	213.31	213.31	213.31	211.46	0
2026-03-25	213.31	213.31	213.31	213.31	211.46	0
2026-03-24	213.31	213.31	213.31	213.31	211.46	4
2026-03-23	236.77	236.77	236.77	236.77	234.72	0
2026-03-20	236.77	236.77	236.77	236.77	234.72	0
2026-03-19	236.77	236.77	236.77	236.77	234.72	0
2026-03-18	236.77	236.77	236.77	236.77	234.72	0
2026-03-17	236.77	236.77	236.77	236.77	234.72	0
2026-03-16	236.77	236.77	236.77	236.77	234.72	0
2026-03-13	236.77	236.77	236.77	236.77	234.72	0
2026-03-12	236.77	236.77	236.77	236.77	233.86	0
2026-03-11	236.77	236.77	236.77	236.77	233.86	3
2026-03-10	244.25	244.25	244.25	244.25	241.25	0
2026-03-09	244.25	244.25	244.25	244.25	241.25	0
2026-03-06	244.25	244.25	244.25	244.25	241.25	0
2026-03-05	244.25	244.25	244.25	244.25	241.25	3
2026-03-04	228.26	228.26	228.26	228.26	225.45	0
2026-03-03	228.26	228.26	228.26	228.26	225.45	0
2026-03-02	228.26	228.26	228.26	228.26	225.45	0
2026-02-27	228.26	228.26	228.26	228.26	225.45	0
2026-02-26	228.26	228.26	228.26	228.26	225.45	0
2026-02-25	228.26	228.26	228.26	228.26	225.45	0
2026-02-24	228.26	228.26	228.26	228.26	225.45	0
2026-02-23	228.26	228.26	228.26	228.26	225.45	0
2026-02-20	231.14	231.14	228.26	228.26	225.45	11
2026-02-19	233.24	233.24	233.24	233.24	230.37	0
2026-02-18	233.24	233.24	233.24	233.24	230.37	10
2026-02-13	223.23	223.23	223.23	223.23	220.48	0
2026-02-12	223.23	223.23	223.23	223.23	220.48	0
2026-02-11	223.23	223.23	223.23	223.23	220.48	0
2026-02-10	232.00	232.00	223.23	223.23	220.48	6
2026-02-09	233.60	233.60	233.60	233.60	230.73	1
2026-02-06	247.04	247.04	242.28	242.28	239.30	318
2026-02-05	252.50	252.50	250.95	252.00	248.90	964
2026-02-04	246.75	246.75	246.75	246.75	243.72	33
2026-02-03	258.18	258.18	240.37	243.00	240.01	1,068
2026-02-02	273.50	273.50	273.50	273.50	270.14	0
2026-01-30	273.50	273.50	273.50	273.50	270.14	0
2026-01-29	273.50	273.50	273.50	273.50	270.14	0

← NewerPage 3 of 21 · 1,247 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.