Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	148.01	154.46	147.88	154.38	153.45	485
2026-07-24	143.01	148.74	143.01	147.65	146.76	98
2026-07-23	146.91	147.35	143.13	144.13	143.26	97
2026-07-22	145.93	148.00	142.00	143.38	142.51	278
2026-07-21	151.52	151.52	145.08	145.33	144.45	74
2026-07-20	152.00	152.50	143.48	150.63	149.72	1,453
2026-07-17	151.03	157.09	150.41	151.05	150.14	46
2026-07-16	149.55	153.55	142.50	153.02	152.10	123
2026-07-15	146.73	150.12	144.01	148.10	147.20	245
2026-07-14	151.95	151.95	145.00	148.15	147.25	76
2026-07-13	148.66	154.62	145.00	151.37	150.46	69
2026-07-10	148.33	152.12	143.33	145.93	145.05	497
2026-07-09	152.19	152.19	144.95	146.72	145.83	52
2026-07-08	151.00	151.50	145.80	147.11	146.22	336
2026-07-07	146.63	153.62	145.85	149.20	148.30	575
2026-07-06	144.55	146.57	140.52	144.67	143.80	1,409
2026-07-02	143.49	144.17	140.42	144.17	143.30	50
2026-07-01	136.95	144.17	135.44	141.91	141.05	1,153
2026-06-30	136.19	137.12	133.00	136.25	135.43	89
2026-06-29	135.01	141.00	134.85	135.40	134.58	272
2026-06-26	134.90	141.22	134.90	140.00	139.15	884
2026-06-25	139.00	143.12	137.73	137.73	136.90	503
2026-06-24	136.34	140.59	136.34	140.59	139.74	143
2026-06-23	136.65	140.17	136.00	136.94	136.11	4,785
2026-06-22	141.96	141.96	134.01	135.07	134.25	5,036
2026-06-18	139.75	140.00	136.48	138.00	137.17	100
2026-06-17	144.48	146.00	141.04	142.44	141.58	124
2026-06-16	142.79	145.82	142.00	144.05	143.18	421
2026-06-15	146.74	149.04	142.22	143.58	142.71	123
2026-06-12	146.04	146.04	141.79	145.10	144.23	838
2026-06-11	148.07	149.28	143.93	146.85	145.96	45
2026-06-10	147.04	150.29	146.81	146.81	144.95	330
2026-06-09	150.00	151.72	148.22	150.16	148.26	70
2026-06-08	150.01	155.15	147.89	149.09	147.20	1,495
2026-06-05	154.34	157.99	150.00	152.88	150.94	439
2026-06-04	153.65	157.71	153.65	155.54	153.57	112
2026-06-03	154.20	157.00	150.50	152.93	151.00	414
2026-06-02	159.96	161.72	153.05	154.67	152.71	239
2026-06-01	155.06	159.76	153.26	159.56	157.54	4,822
2026-05-29	150.82	153.48	146.50	153.08	151.14	902
2026-05-28	144.99	150.67	144.99	150.03	148.13	508
2026-05-27	143.12	149.37	143.12	147.01	145.15	1,257
2026-05-26	154.37	156.63	145.50	147.45	145.59	495
2026-05-22	147.60	153.67	147.60	150.44	148.54	185
2026-05-21	149.45	150.76	146.02	150.04	148.14	126
2026-05-20	148.73	151.91	146.21	149.22	147.33	823
2026-05-19	151.50	153.64	149.32	149.32	147.43	128
2026-05-18	148.95	150.65	140.49	150.30	148.40	924
2026-05-15	144.29	147.59	140.66	145.48	143.64	103
2026-05-14	144.97	147.99	141.20	143.91	142.09	269
2026-05-13	148.00	150.27	139.93	141.08	139.30	435
2026-05-12	148.11	152.08	147.79	150.21	148.31	2,026
2026-05-11	150.61	150.61	146.81	148.48	146.60	2,649
2026-05-08	156.63	157.48	148.44	149.45	147.56	89
2026-05-07	152.69	157.68	151.37	152.19	150.27	524
2026-05-06	149.01	154.56	149.01	152.56	150.63	1,009
2026-05-05	154.91	157.00	150.60	151.84	149.92	614
2026-05-01	154.36	159.17	151.96	156.00	154.03	350
2026-04-30	161.09	169.56	149.36	152.55	150.62	511
2026-04-29	159.88	161.10	158.00	160.44	158.41	483

← NewerPage 2 of 19 · 1,094 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	1.0900 USD
2026-06-11	0.9750 USD
2026-03-13	0.9750 USD
2025-12-11	0.9750 USD
2025-09-10	0.9750 USD
2025-06-11	0.8800 USD
2025-03-13	0.8800 USD
2024-12-13	0.8800 USD
2024-09-12	0.8800 USD
2024-06-14	0.8000 USD
2024-03-14	0.8000 USD
2023-12-14	0.8000 USD
2023-09-14	0.8000 USD
2023-06-14	0.7250 USD
2023-03-14	0.7250 USD
2022-12-14	0.7250 USD
2022-09-14	0.7250 USD
2022-06-14	0.6400 USD
2022-03-14	0.6400 USD
2021-12-14	0.6400 USD
2021-09-14	0.6400 USD
2021-06-14	0.5750 USD
2021-03-12	0.5750 USD
2020-12-14	0.5750 USD
2020-09-14	0.5750 USD
2020-06-11	0.5400 USD
2020-03-12	0.5400 USD
2019-12-12	0.5400 USD
2019-09-12	0.5400 USD
2019-06-13	0.4850 USD
2019-03-14	0.4850 USD

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