Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	273.50	273.50	273.50	273.50	270.14	0
2026-01-27	273.50	273.50	273.50	273.50	270.14	0
2026-01-26	273.50	273.50	273.50	273.50	270.14	0
2026-01-23	273.50	273.50	273.50	273.50	270.14	0
2026-01-22	273.50	273.50	273.50	273.50	270.14	0
2026-01-21	275.00	275.00	273.50	273.50	270.14	2
2026-01-20	297.70	297.70	297.70	297.70	294.04	0
2026-01-19	297.70	297.70	297.70	297.70	294.04	0
2026-01-16	297.70	297.70	297.70	297.70	294.04	0
2026-01-15	297.70	297.70	297.70	297.70	294.04	0
2026-01-14	297.70	297.70	297.70	297.70	294.04	0
2026-01-13	297.70	297.70	297.70	297.70	294.04	0
2026-01-12	297.70	297.70	297.70	297.70	294.04	0
2026-01-09	297.70	297.70	297.70	297.70	294.04	0
2026-01-08	297.70	297.70	297.70	297.70	294.04	0
2026-01-07	297.70	297.70	297.70	297.70	294.04	0
2026-01-06	294.92	299.20	294.82	297.70	294.04	66
2026-01-05	317.55	317.55	317.55	317.55	313.64	0
2026-01-02	317.55	317.55	317.55	317.55	313.64	0
2025-12-30	317.55	317.55	317.55	317.55	313.64	0
2025-12-29	317.55	317.55	317.55	317.55	313.64	0
2025-12-26	317.55	317.55	317.55	317.55	313.64	0
2025-12-23	317.55	317.55	317.55	317.55	313.64	0
2025-12-22	317.55	317.55	317.55	317.55	313.64	0
2025-12-19	317.55	317.55	317.55	317.55	313.64	0
2025-12-18	317.55	317.55	317.55	317.55	313.64	0
2025-12-17	317.55	317.55	317.55	317.55	313.64	1
2025-12-16	310.25	311.60	310.25	311.01	307.19	25
2025-12-15	305.80	305.80	305.80	305.80	302.04	0
2025-12-12	305.80	305.80	305.80	305.80	302.04	0
2025-12-11	305.80	305.80	305.80	305.80	302.04	0
2025-12-10	305.80	305.80	305.80	305.80	301.13	0
2025-12-09	308.70	308.70	305.80	305.80	301.13	4
2025-12-08	317.60	317.60	317.60	317.60	312.75	0
2025-12-05	317.60	317.60	317.60	317.60	312.75	22
2025-12-04	303.00	303.00	303.00	303.00	298.38	0
2025-12-03	303.00	303.00	303.00	303.00	298.38	0
2025-12-02	303.00	303.00	303.00	303.00	298.38	1
2025-12-01	305.00	306.28	305.00	306.28	301.61	3
2025-11-28	294.84	294.84	294.84	294.84	290.34	0
2025-11-27	294.84	294.84	294.84	294.84	290.34	0
2025-11-26	294.84	294.84	294.84	294.84	290.34	0
2025-11-25	294.84	294.84	294.84	294.84	290.34	0
2025-11-24	294.84	294.84	294.84	294.84	290.34	0
2025-11-21	294.84	294.84	294.84	294.84	290.34	0
2025-11-19	294.84	294.84	294.84	294.84	290.34	0
2025-11-18	294.84	294.84	294.84	294.84	290.34	0
2025-11-17	294.84	294.84	294.84	294.84	290.34	0
2025-11-14	294.84	294.84	294.84	294.84	290.34	0
2025-11-13	294.84	294.84	294.84	294.84	290.34	0
2025-11-12	294.84	294.84	294.84	294.84	290.34	0
2025-11-11	294.84	294.84	294.84	294.84	290.34	316
2025-11-10	291.00	291.00	291.00	291.00	286.56	0
2025-11-07	291.00	291.00	291.00	291.00	286.56	0
2025-11-06	291.00	291.00	291.00	291.00	286.56	1
2025-11-05	294.10	294.10	294.10	294.10	289.61	1
2025-11-04	313.39	313.39	313.39	313.39	308.61	0
2025-11-03	313.39	313.39	313.39	313.39	308.61	0
2025-10-31	313.39	313.39	313.39	313.39	308.61	0
2025-10-30	313.39	313.39	313.39	313.39	308.61	0

← NewerPage 4 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.