Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	197.92	198.92	194.32	195.69	192.16	175
2026-01-29	206.83	206.83	193.56	193.84	190.35	452
2026-01-28	208.48	208.81	204.76	205.91	202.20	343
2026-01-27	207.41	207.41	206.74	206.89	203.16	36
2026-01-26	211.20	211.20	206.94	207.53	203.79	6
2026-01-23	211.25	211.25	205.28	207.17	203.43	44
2026-01-22	205.61	210.12	205.61	210.12	206.33	10
2026-01-21	209.86	211.50	205.30	205.30	201.60	67
2026-01-20	217.39	221.02	210.68	210.68	206.88	128
2026-01-16	218.53	220.15	217.32	219.32	215.37	293
2026-01-15	219.65	221.44	219.65	221.27	217.28	100
2026-01-14	222.91	222.91	219.40	219.40	215.45	90
2026-01-13	224.00	224.00	220.69	221.60	217.61	128
2026-01-12	219.72	225.00	219.72	223.00	218.98	428
2026-01-09	225.13	225.13	222.72	222.72	218.71	720
2026-01-08	222.80	222.80	222.80	222.80	218.79	592
2026-01-07	221.48	223.47	219.70	219.70	215.74	341
2026-01-06	221.02	223.30	221.02	221.73	217.73	3
2026-01-05	219.02	223.29	219.02	223.29	219.27	483
2026-01-02	225.25	226.07	220.10	220.10	216.13	116
2025-12-31	226.57	226.57	224.46	224.51	220.46	1
2025-12-30	226.88	228.65	225.75	225.75	221.68	4
2025-12-29	230.08	230.08	226.60	227.92	223.81	44
2025-12-23	227.98	228.03	227.57	228.03	223.92	212
2025-12-22	224.38	228.33	224.38	228.33	224.22	98
2025-12-19	225.55	225.88	224.93	225.52	221.46	24
2025-12-18	230.60	230.60	225.82	225.82	221.75	28
2025-12-17	227.47	231.14	227.33	228.94	224.81	455
2025-12-16	228.97	228.97	227.82	227.82	223.71	209
2025-12-15	228.44	231.13	227.89	227.89	223.78	1,040
2025-12-12	231.90	231.90	228.69	231.22	227.05	1
2025-12-11	228.72	231.63	228.11	231.12	226.96	1,053
2025-12-10	223.75	226.06	223.75	225.27	220.25	3
2025-12-09	227.09	227.09	225.72	226.58	221.53	117
2025-12-08	232.00	233.11	227.82	228.31	223.23	225
2025-12-05	229.27	232.50	229.27	232.50	227.32	27
2025-12-04	230.17	231.18	229.79	231.18	226.03	11
2025-12-03	228.38	229.87	226.48	229.42	224.31	15
2025-12-02	225.91	228.13	225.83	226.76	221.71	85
2025-12-01	229.68	229.68	226.46	228.24	223.16	16,040
2025-11-28	225.71	229.22	225.71	228.86	223.76	167
2025-11-26	232.79	232.79	228.17	228.17	223.09	110
2025-11-25	227.58	229.17	227.58	229.17	224.07	384
2025-11-24	230.39	230.39	226.96	227.21	222.15	365
2025-11-21	228.13	228.84	228.13	228.84	223.74	422
2025-11-20	227.27	227.27	227.27	227.27	222.21	278
2025-11-19	227.31	227.31	223.04	223.04	218.07	1,265
2025-11-18	224.20	225.66	223.20	225.66	220.63	139
2025-11-17	224.28	225.97	224.28	225.65	220.63	3,638
2025-11-14	225.60	227.16	224.00	226.28	221.24	578
2025-11-13	222.08	225.20	221.24	224.95	219.94	502
2025-11-12	224.43	227.08	223.66	223.66	218.68	69
2025-11-11	224.10	224.37	222.79	223.46	218.48	8
2025-11-10	223.39	223.39	220.51	222.02	217.08	132
2025-11-07	217.24	220.51	217.24	220.51	215.60	379
2025-11-06	216.96	220.00	216.33	219.23	214.35	20
2025-11-05	221.35	223.13	218.99	218.99	214.11	1,339
2025-11-04	220.66	226.80	220.30	220.30	215.39	200
2025-11-03	223.98	223.98	218.29	218.59	213.72	36
2025-10-31	219.21	220.13	218.79	220.00	215.10	5

← NewerPage 4 of 19 · 1,095 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.