Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	203.58	205.00	193.06	195.96	192.39	1,886,900
2026-01-28	205.98	207.77	203.89	204.89	201.16	758,400
2026-01-27	207.51	207.51	205.06	206.42	202.66	739,800
2026-01-26	207.81	209.23	206.70	208.87	205.07	517,900
2026-01-23	207.69	209.12	204.61	207.54	203.76	836,900
2026-01-22	207.68	211.37	207.30	209.79	205.97	1,004,800
2026-01-21	209.86	211.80	204.93	206.85	203.08	1,267,400
2026-01-20	216.46	217.99	208.67	209.28	205.47	959,400
2026-01-16	218.53	220.01	216.65	218.64	214.66	696,400
2026-01-15	221.71	221.90	218.55	219.36	215.37	988,500
2026-01-14	220.66	222.20	219.02	220.96	216.94	746,000
2026-01-13	222.39	222.88	220.06	221.21	217.18	707,700
2026-01-12	222.93	224.51	220.72	223.02	218.96	645,700
2026-01-09	222.79	224.34	221.96	223.36	219.29	720,200
2026-01-08	220.10	223.67	219.46	222.91	218.85	497,000
2026-01-07	222.36	223.29	218.33	219.47	215.47	572,900
2026-01-06	221.53	223.43	219.33	221.70	217.66	603,100
2026-01-05	219.46	224.01	218.64	222.82	218.76	676,300
2026-01-02	223.17	224.40	219.23	220.47	216.46	544,200
2025-12-31	224.97	225.36	223.04	223.17	219.11	291,400
2025-12-30	226.37	227.08	225.09	225.24	221.14	332,200
2025-12-29	228.41	229.77	227.02	227.38	223.24	310,200
2025-12-26	228.56	228.84	227.46	228.19	224.04	233,700
2025-12-24	226.30	228.84	226.30	228.38	224.22	146,700
2025-12-23	228.26	228.31	226.31	227.36	223.22	396,000
2025-12-22	226.17	228.71	225.81	228.22	224.06	490,000
2025-12-19	226.05	227.92	224.75	225.96	221.85	2,439,600
2025-12-18	230.21	230.92	225.57	226.61	222.48	786,100
2025-12-17	227.33	231.44	227.19	228.77	224.60	1,097,100
2025-12-16	230.33	230.81	227.25	227.47	223.33	784,200
2025-12-15	230.16	231.12	226.90	229.23	225.06	637,400
2025-12-12	231.50	232.89	229.54	230.05	225.86	590,900
2025-12-11	228.33	232.34	227.77	231.50	226.33	590,100
2025-12-10	225.72	227.41	224.46	226.91	221.84	665,700
2025-12-09	227.75	228.29	224.85	225.32	220.29	647,200
2025-12-08	231.25	231.25	226.18	227.54	222.46	654,000
2025-12-05	230.45	233.10	229.46	232.02	226.84	748,600
2025-12-04	230.86	232.50	229.19	230.88	225.72	584,600
2025-12-03	227.26	230.58	227.26	230.46	225.31	741,100
2025-12-02	227.19	229.58	224.98	227.61	222.52	749,100
2025-12-01	227.06	229.00	226.32	226.55	221.49	669,200
2025-11-28	228.69	229.25	226.22	228.09	222.99	222,700
2025-11-26	227.15	229.58	227.15	227.59	222.50	566,100
2025-11-25	227.37	229.50	227.37	228.22	223.12	432,600
2025-11-24	228.40	230.22	226.22	226.23	221.18	1,140,400
2025-11-21	228.13	230.76	227.39	228.39	223.29	914,600
2025-11-20	227.27	229.23	225.55	227.12	222.05	999,500
2025-11-19	224.61	227.43	221.31	226.33	221.27	961,000
2025-11-18	224.89	226.68	224.46	224.94	219.91	726,600
2025-11-17	225.92	227.84	224.60	224.77	219.75	796,700
2025-11-14	225.60	228.53	224.74	226.06	221.01	1,257,100
2025-11-13	222.22	226.53	220.43	225.61	220.57	675,600
2025-11-12	224.15	228.41	222.66	223.66	218.66	704,800
2025-11-11	223.79	225.32	222.30	222.87	217.89	811,900
2025-11-10	220.64	224.59	220.42	223.16	218.17	797,300
2025-11-07	218.19	222.13	217.16	221.72	216.77	646,700
2025-11-06	217.53	220.60	215.08	217.49	212.63	780,600
2025-11-05	221.35	223.49	217.93	218.58	213.70	821,400
2025-11-04	225.77	226.93	218.79	222.86	217.88	919,700
2025-11-03	219.27	222.48	217.83	221.18	216.24	1,049,000

← NewerPage 4 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	1.0900 USD
2026-06-12	0.9750 USD
2026-03-16	0.9750 USD
2025-12-12	0.9750 USD
2025-09-11	0.9750 USD
2025-06-12	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.