Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	313.39	313.39	313.39	313.39	308.61	0
2025-10-28	313.39	313.39	313.39	313.39	308.61	0
2025-10-27	313.39	313.39	313.39	313.39	308.61	0
2025-10-24	308.79	314.68	308.79	313.39	308.61	53
2025-10-23	314.34	314.34	314.34	314.34	309.54	0
2025-10-22	314.34	314.34	314.34	314.34	309.54	0
2025-10-21	314.03	314.34	314.03	314.34	309.54	65
2025-10-20	310.31	310.31	310.31	310.31	305.57	1
2025-10-17	314.25	314.25	314.25	314.25	309.45	0
2025-10-16	314.25	314.25	314.25	314.25	309.45	0
2025-10-15	314.25	314.25	314.25	314.25	309.45	0
2025-10-14	314.25	314.25	314.25	314.25	309.45	0
2025-10-13	314.25	314.25	314.25	314.25	309.45	0
2025-10-10	314.25	314.25	314.25	314.25	309.45	0
2025-10-09	314.25	314.25	314.25	314.25	309.45	5
2025-10-08	313.60	313.60	313.60	313.60	308.81	0
2025-10-07	313.60	313.60	313.60	313.60	308.81	0
2025-10-06	313.60	313.60	313.60	313.60	308.81	0
2025-10-03	313.60	313.60	313.60	313.60	308.81	0
2025-10-02	313.60	313.60	313.60	313.60	308.81	0
2025-10-01	313.60	313.60	313.60	313.60	308.81	0
2025-09-30	313.60	313.60	313.60	313.60	308.81	0
2025-09-29	313.60	313.60	313.60	313.60	308.81	0
2025-09-26	313.28	313.92	313.28	313.60	308.81	18
2025-09-25	313.60	313.60	313.60	313.60	308.81	0
2025-09-24	313.60	313.60	313.60	313.60	308.81	1
2025-09-23	324.72	324.72	324.72	324.72	319.76	0
2025-09-22	324.72	324.72	324.72	324.72	319.76	0
2025-09-19	324.72	324.72	324.72	324.72	319.76	0
2025-09-18	324.72	324.72	324.72	324.72	319.76	0
2025-09-17	326.70	326.70	324.72	324.72	319.76	103
2025-09-16	332.18	332.18	332.18	332.18	327.11	0
2025-09-15	333.20	333.88	332.18	332.18	327.11	101
2025-09-12	342.04	342.04	342.04	342.04	336.82	0
2025-09-11	341.37	343.00	341.37	342.04	336.82	4
2025-09-10	345.99	345.99	345.99	345.99	340.71	0
2025-09-09	345.99	345.99	345.99	345.99	339.81	0
2025-09-08	345.99	345.99	345.99	345.99	339.81	1
2025-09-05	338.00	338.00	338.00	338.00	331.96	4
2025-09-04	344.05	344.05	344.05	344.05	337.91	1
2025-09-03	345.80	345.80	345.80	345.80	339.62	0
2025-09-02	347.20	347.20	341.07	345.80	339.62	27
2025-09-01	350.35	350.35	350.35	350.35	344.09	0
2025-08-29	350.35	350.35	350.35	350.35	344.09	0
2025-08-28	350.35	350.35	350.35	350.35	344.09	3
2025-08-27	351.75	351.75	351.75	351.75	345.47	1
2025-08-26	347.04	347.04	347.04	347.04	340.84	0
2025-08-25	349.20	350.28	347.04	347.04	340.84	14
2025-08-22	354.60	354.60	354.24	354.24	347.91	47
2025-08-21	358.92	358.92	358.92	358.92	352.51	0
2025-08-20	363.00	363.00	358.92	358.92	352.51	82
2025-08-19	361.90	361.90	361.90	361.90	355.44	6
2025-08-18	355.95	356.30	355.95	355.95	349.59	172
2025-08-15	353.16	353.16	353.16	353.16	346.85	0
2025-08-14	353.16	353.16	353.16	353.16	346.85	0
2025-08-13	353.16	353.16	353.16	353.16	346.85	0
2025-08-12	353.16	353.16	353.16	353.16	346.85	3
2025-08-11	361.04	361.04	361.04	361.04	354.59	0
2025-08-08	361.04	361.04	361.04	361.04	354.59	3
2025-08-07	358.92	358.92	358.92	358.92	352.51	10

← NewerPage 5 of 21 · 1,246 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.