Broadridge Financial Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5 |
| 2026-10-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5 |
| 2026-10-13 | 197.99 | 197.99 | 197.99 | 197.99 | 197.99 | 0 |
| 2026-10-12 | 197.99 | 197.99 | 197.99 | 197.99 | 197.99 | 0 |
| 2026-10-09 | 197.99 | 197.99 | 197.99 | 197.99 | 197.99 | 0 |
| 2026-10-08 | 197.99 | 197.99 | 197.99 | 197.99 | 197.99 | 0 |
| 2026-10-07 | 197.99 | 197.99 | 197.99 | 197.99 | 197.99 | 0 |
| 2026-10-06 | 197.99 | 197.99 | 197.99 | 197.99 | 197.99 | 0 |
| 2026-10-05 | 197.99 | 197.99 | 197.99 | 197.99 | 197.99 | 50 |
| 2026-10-02 | 214.19 | 214.19 | 214.19 | 214.19 | 214.19 | 0 |
| 2026-10-01 | 214.19 | 214.19 | 214.19 | 214.19 | 214.19 | 0 |
| 2026-09-30 | 214.19 | 214.19 | 214.19 | 214.19 | 214.19 | 0 |
| 2026-09-29 | 214.19 | 214.19 | 214.19 | 214.19 | 214.19 | 1 |
| 2026-09-28 | 212.64 | 212.64 | 212.64 | 212.64 | 212.64 | 0 |
| 2026-09-25 | 212.64 | 212.64 | 212.64 | 212.64 | 212.64 | 25 |
| 2026-09-24 | 216.38 | 216.38 | 216.38 | 216.38 | 216.38 | 0 |
| 2026-09-23 | 216.38 | 216.38 | 216.38 | 216.38 | 216.38 | 0 |
| 2026-09-22 | 216.38 | 216.38 | 216.38 | 216.38 | 216.38 | 0 |
| 2026-09-21 | 216.38 | 216.38 | 216.38 | 216.38 | 216.38 | 0 |
| 2026-09-18 | 216.38 | 216.38 | 216.38 | 216.38 | 216.38 | 0 |
| 2026-09-17 | 216.38 | 216.38 | 216.38 | 216.38 | 216.38 | 0 |
| 2026-09-16 | 216.38 | 216.38 | 216.38 | 216.38 | 216.38 | 40 |
| 2026-09-15 | 236.68 | 236.68 | 236.68 | 236.68 | 236.68 | 0 |
| 2026-09-14 | 236.68 | 236.68 | 236.68 | 236.68 | 236.68 | 0 |
| 2026-09-11 | 236.68 | 236.68 | 236.68 | 236.68 | 236.68 | 0 |
| 2026-09-10 | 236.68 | 236.68 | 236.68 | 236.68 | 236.68 | 0 |
| 2026-09-09 | 236.68 | 236.68 | 236.68 | 236.68 | 236.68 | 0 |
| 2026-09-08 | 236.68 | 236.68 | 236.68 | 236.68 | 236.68 | 0 |
| 2026-09-07 | 236.68 | 236.68 | 236.68 | 236.68 | 236.68 | 0 |
| 2026-09-04 | 236.68 | 236.68 | 236.68 | 236.68 | 236.68 | 0 |
| 2026-09-03 | 236.68 | 236.68 | 236.68 | 236.68 | 236.68 | 0 |
| 2026-09-02 | 236.68 | 236.68 | 236.68 | 236.68 | 236.68 | 0 |
| 2026-09-01 | 236.68 | 236.68 | 236.68 | 236.68 | 235.71 | 0 |
| 2026-08-31 | 236.68 | 236.68 | 236.68 | 236.68 | 235.71 | 0 |
| 2026-08-28 | 236.68 | 236.68 | 236.68 | 236.68 | 235.71 | 0 |
| 2026-08-27 | 236.68 | 236.68 | 236.68 | 236.68 | 235.71 | 20 |
| 2026-08-26 | 231.16 | 231.16 | 231.16 | 231.16 | 230.21 | 0 |
| 2026-08-25 | 231.16 | 231.16 | 231.16 | 231.16 | 230.21 | 0 |
| 2026-08-24 | 231.16 | 231.16 | 231.16 | 231.16 | 230.21 | 0 |
| 2026-08-21 | 231.16 | 231.16 | 231.16 | 231.16 | 230.21 | 0 |
| 2026-08-20 | 231.16 | 231.16 | 231.16 | 231.16 | 230.21 | 10 |
| 2026-08-19 | 222.07 | 222.07 | 222.07 | 222.07 | 221.16 | 0 |
| 2026-08-18 | 222.07 | 222.07 | 222.07 | 222.07 | 221.16 | 137 |
| 2026-08-17 | 216.48 | 216.48 | 216.48 | 216.48 | 215.59 | 0 |
| 2026-08-14 | 216.48 | 216.48 | 216.48 | 216.48 | 215.59 | 0 |
| 2026-08-13 | 216.48 | 216.48 | 216.48 | 216.48 | 215.59 | 0 |
| 2026-08-12 | 216.48 | 216.48 | 216.48 | 216.48 | 215.59 | 15 |
| 2026-08-11 | 222.27 | 222.27 | 222.27 | 222.27 | 221.36 | 0 |
| 2026-08-10 | 222.27 | 222.27 | 222.27 | 222.27 | 221.36 | 2 |
| 2026-08-07 | 214.23 | 214.23 | 214.23 | 214.23 | 213.35 | 0 |
| 2026-08-06 | 214.23 | 214.23 | 214.23 | 214.23 | 213.35 | 0 |
| 2026-08-05 | 214.23 | 214.23 | 214.23 | 214.23 | 213.35 | 0 |
| 2026-08-04 | 210.34 | 223.16 | 210.34 | 214.23 | 213.35 | 10 |
| 2026-08-03 | 187.38 | 187.38 | 187.38 | 187.38 | 186.61 | 0 |
| 2026-07-31 | 187.38 | 187.38 | 187.38 | 187.38 | 186.61 | 0 |
| 2026-07-30 | 187.38 | 187.38 | 187.38 | 187.38 | 186.61 | 0 |
| 2026-07-29 | 187.38 | 187.38 | 187.38 | 187.38 | 186.61 | 0 |
| 2026-07-28 | 187.38 | 187.38 | 187.38 | 187.38 | 186.61 | 0 |
| 2026-07-27 | 187.38 | 187.38 | 187.38 | 187.38 | 186.61 | 0 |
| 2026-07-24 | 187.38 | 187.38 | 187.38 | 187.38 | 186.61 | 0 |
Page 1 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.