Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	159.88	161.10	158.00	160.44	158.41	483
2026-04-28	159.60	161.87	158.07	159.44	157.42	68
2026-04-27	150.11	160.06	150.11	156.87	154.89	145
2026-04-24	156.77	159.00	150.00	154.29	152.34	352
2026-04-23	158.33	161.28	153.27	155.09	153.13	214
2026-04-22	164.29	165.70	159.26	159.26	157.24	288
2026-04-21	162.00	168.00	160.61	162.40	160.35	374
2026-04-20	163.01	165.00	159.00	162.17	160.12	99
2026-04-17	157.51	166.15	157.51	161.77	159.72	193
2026-04-16	160.90	166.05	160.81	162.62	160.56	851
2026-04-15	161.31	164.97	159.28	162.36	160.31	700
2026-04-14	161.31	161.31	155.67	157.91	155.91	163
2026-04-13	154.85	157.55	150.50	157.55	155.56	289
2026-04-10	155.53	155.61	150.00	150.78	148.87	159
2026-04-09	162.15	163.60	155.00	156.21	154.23	912
2026-04-08	164.50	165.51	159.46	161.73	159.68	1,098
2026-04-07	163.42	163.79	159.53	161.03	158.99	103
2026-04-02	162.00	162.33	159.76	162.33	160.28	48
2026-04-01	163.99	166.14	156.14	160.98	158.95	1,479
2026-03-31	163.00	170.14	161.83	162.20	160.15	1,857
2026-03-30	156.50	164.45	156.50	163.05	160.99	2,490
2026-03-27	162.45	162.45	156.87	158.88	156.87	1,537
2026-03-26	159.01	166.60	159.01	162.16	160.11	1,109
2026-03-25	166.80	167.78	160.06	162.79	160.73	3,011
2026-03-24	171.69	171.85	159.64	164.31	162.23	2,743
2026-03-23	174.73	177.51	170.01	170.01	167.86	281
2026-03-20	177.50	177.50	173.39	175.17	172.96	188
2026-03-19	174.02	178.19	174.02	174.14	171.94	5,455
2026-03-18	177.50	179.34	175.17	176.45	174.22	678
2026-03-17	179.67	182.63	177.64	177.64	175.39	179
2026-03-16	176.11	180.64	176.11	178.59	176.33	82
2026-03-13	175.00	182.29	175.00	177.66	175.41	83
2026-03-12	180.93	185.76	178.75	179.15	175.92	20
2026-03-11	187.14	191.54	181.85	184.01	180.69	136
2026-03-10	190.60	190.60	184.63	189.49	186.08	427
2026-03-09	189.69	196.20	189.13	190.80	187.36	371
2026-03-06	189.00	194.71	189.00	193.00	189.52	1,378
2026-03-05	190.40	192.17	185.55	191.14	187.70	553
2026-03-04	187.51	190.58	184.14	190.10	186.67	113
2026-03-03	187.00	188.84	184.18	188.36	184.97	2,219
2026-03-02	183.00	187.18	179.13	185.54	182.20	345
2026-02-27	184.54	185.66	181.00	185.24	181.90	65
2026-02-26	179.60	183.48	177.06	183.27	179.97	75
2026-02-25	178.00	180.00	176.91	177.50	174.30	653
2026-02-24	181.14	181.14	175.73	177.20	174.01	3,732
2026-02-23	177.20	183.04	172.00	176.60	173.42	411
2026-02-20	174.98	179.03	174.53	175.59	172.43	453
2026-02-19	180.94	180.94	176.64	176.72	173.54	452
2026-02-18	175.00	177.86	175.00	177.53	174.33	980
2026-02-17	173.50	179.16	170.75	174.33	171.19	1,300
2026-02-13	170.47	174.36	168.67	174.03	170.89	1,468
2026-02-12	167.93	169.44	163.85	166.79	163.78	304
2026-02-11	178.43	178.96	166.38	168.14	165.11	1,207
2026-02-10	179.79	182.10	174.35	174.35	171.21	55
2026-02-09	181.50	183.34	175.88	179.38	176.15	510
2026-02-06	193.92	200.74	185.75	185.75	182.40	17
2026-02-05	190.12	195.53	189.35	192.50	189.03	201
2026-02-04	190.28	191.97	184.98	188.05	184.66	262
2026-02-03	199.02	205.00	184.33	186.11	182.76	1,296
2026-02-02	198.51	199.68	195.90	197.08	193.53	114

← NewerPage 3 of 5 · 248 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.