Broadridge Financial Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 238.14 | 239.22 | 237.01 | 237.31 | 230.26 | 618,000 |
| 2025-05-12 | 241.44 | 241.44 | 233.14 | 237.05 | 230.01 | 703,300 |
| 2025-05-09 | 236.04 | 237.56 | 234.39 | 237.00 | 229.96 | 400,600 |
| 2025-05-08 | 237.32 | 240.50 | 235.92 | 236.00 | 228.99 | 571,900 |
| 2025-05-07 | 234.07 | 237.20 | 234.07 | 236.19 | 229.17 | 602,500 |
| 2025-05-06 | 232.23 | 234.44 | 231.20 | 233.57 | 226.63 | 533,000 |
| 2025-05-05 | 232.27 | 234.21 | 230.91 | 232.18 | 225.28 | 741,200 |
| 2025-05-02 | 231.25 | 234.57 | 230.66 | 232.91 | 225.99 | 599,900 |
| 2025-05-01 | 237.18 | 237.18 | 224.20 | 228.01 | 221.24 | 1,048,700 |
| 2025-04-30 | 238.56 | 242.78 | 235.38 | 242.40 | 235.20 | 781,000 |
| 2025-04-29 | 236.76 | 240.70 | 236.51 | 239.68 | 232.56 | 621,400 |
| 2025-04-28 | 238.18 | 239.15 | 234.87 | 237.18 | 230.13 | 658,600 |
| 2025-04-25 | 237.48 | 239.58 | 235.69 | 237.72 | 230.66 | 350,800 |
| 2025-04-24 | 234.26 | 238.77 | 233.11 | 238.13 | 231.06 | 334,200 |
| 2025-04-23 | 238.28 | 240.95 | 235.43 | 236.26 | 229.24 | 442,800 |
| 2025-04-22 | 230.69 | 235.37 | 230.43 | 235.00 | 228.02 | 384,500 |
| 2025-04-21 | 234.67 | 234.67 | 225.12 | 228.08 | 221.30 | 352,700 |
| 2025-04-17 | 236.01 | 238.72 | 234.88 | 235.85 | 228.84 | 533,700 |
| 2025-04-16 | 235.74 | 236.91 | 232.92 | 235.29 | 228.30 | 476,000 |
| 2025-04-15 | 236.98 | 237.61 | 235.28 | 235.76 | 228.76 | 461,800 |
| 2025-04-14 | 233.07 | 237.83 | 232.49 | 236.53 | 229.50 | 341,600 |
| 2025-04-11 | 226.84 | 232.56 | 223.86 | 231.60 | 224.72 | 575,000 |
| 2025-04-10 | 228.28 | 231.56 | 221.95 | 228.38 | 221.60 | 812,000 |
| 2025-04-09 | 215.29 | 234.07 | 215.29 | 232.29 | 225.39 | 617,300 |
| 2025-04-08 | 226.17 | 227.41 | 214.01 | 217.22 | 210.77 | 794,800 |
| 2025-04-07 | 220.69 | 227.11 | 212.33 | 220.24 | 213.70 | 945,900 |
| 2025-04-04 | 235.48 | 236.13 | 224.70 | 225.04 | 218.35 | 740,600 |
| 2025-04-03 | 240.95 | 246.22 | 239.06 | 239.91 | 232.78 | 825,700 |
| 2025-04-02 | 242.63 | 247.01 | 242.07 | 246.25 | 238.93 | 534,800 |
| 2025-04-01 | 242.31 | 244.95 | 238.98 | 244.72 | 237.45 | 658,700 |
| 2025-03-31 | 237.08 | 243.81 | 236.42 | 242.46 | 235.26 | 794,900 |
| 2025-03-28 | 238.99 | 238.99 | 236.02 | 237.51 | 230.45 | 420,600 |
| 2025-03-27 | 238.40 | 241.74 | 237.15 | 238.89 | 231.79 | 445,100 |
| 2025-03-26 | 237.59 | 240.55 | 236.14 | 238.19 | 231.11 | 395,900 |
| 2025-03-25 | 236.45 | 239.11 | 234.90 | 236.94 | 229.90 | 482,800 |
| 2025-03-24 | 234.99 | 238.25 | 234.23 | 235.82 | 228.81 | 472,800 |
| 2025-03-21 | 232.38 | 234.21 | 230.96 | 232.90 | 225.98 | 1,115,400 |
| 2025-03-20 | 234.36 | 234.66 | 231.69 | 233.81 | 226.86 | 362,200 |
| 2025-03-19 | 232.14 | 236.69 | 231.50 | 235.37 | 228.38 | 518,700 |
| 2025-03-18 | 230.77 | 231.53 | 228.82 | 231.23 | 224.36 | 471,700 |
| 2025-03-17 | 227.16 | 231.82 | 227.16 | 231.47 | 224.59 | 765,500 |
| 2025-03-14 | 226.55 | 228.55 | 225.29 | 227.65 | 220.89 | 297,700 |
| 2025-03-13 | 223.59 | 226.09 | 222.55 | 225.57 | 218.87 | 494,200 |
| 2025-03-12 | 227.80 | 228.03 | 222.91 | 225.11 | 217.57 | 601,500 |
| 2025-03-11 | 233.51 | 233.51 | 226.19 | 226.33 | 218.75 | 886,700 |
| 2025-03-10 | 238.80 | 240.45 | 231.37 | 232.45 | 224.66 | 1,169,800 |
| 2025-03-07 | 236.74 | 241.78 | 234.98 | 240.92 | 232.85 | 632,800 |
| 2025-03-06 | 241.46 | 241.46 | 237.37 | 237.84 | 229.87 | 811,000 |
| 2025-03-05 | 240.05 | 245.33 | 240.05 | 242.49 | 234.37 | 702,500 |
| 2025-03-04 | 244.34 | 246.55 | 241.76 | 241.83 | 233.73 | 897,000 |
| 2025-03-03 | 242.00 | 246.58 | 241.93 | 244.83 | 236.63 | 500,900 |
| 2025-02-28 | 240.00 | 242.88 | 237.67 | 241.22 | 233.14 | 904,100 |
| 2025-02-27 | 237.15 | 239.07 | 236.81 | 237.42 | 229.47 | 322,800 |
| 2025-02-26 | 236.19 | 238.81 | 235.58 | 236.34 | 228.42 | 396,900 |
| 2025-02-25 | 237.52 | 239.07 | 236.21 | 236.80 | 228.87 | 567,900 |
| 2025-02-24 | 235.05 | 237.65 | 234.44 | 236.43 | 228.51 | 283,300 |
| 2025-02-21 | 235.75 | 235.87 | 233.90 | 235.33 | 227.45 | 363,100 |
| 2025-02-20 | 238.00 | 238.05 | 234.51 | 236.30 | 228.38 | 438,800 |
| 2025-02-19 | 239.25 | 242.00 | 230.87 | 238.93 | 230.93 | 595,500 |
| 2025-02-18 | 239.61 | 241.21 | 238.49 | 239.15 | 231.14 | 518,600 |
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.