Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	226.32	226.32	226.32	226.32	216.71	0
2023-08-31	226.32	226.32	226.32	226.32	216.71	0
2023-08-30	226.32	226.32	226.32	226.32	216.71	0
2023-08-29	226.32	226.32	226.32	226.32	216.71	0
2023-08-28	226.32	226.32	226.32	226.32	216.71	0
2023-08-25	226.32	226.32	226.32	226.32	216.71	0
2023-08-24	226.32	226.32	226.32	226.32	216.71	0
2023-08-23	226.32	226.32	226.32	226.32	216.71	0
2023-08-22	226.32	226.32	226.32	226.32	216.71	0
2023-08-21	226.32	226.32	226.32	226.32	216.71	0
2023-08-18	226.32	226.32	226.32	226.32	216.71	0
2023-08-17	226.32	226.32	226.32	226.32	216.71	0
2023-08-16	226.32	226.32	226.32	226.32	216.71	2
2023-08-15	227.23	227.23	226.46	226.46	216.84	80
2023-08-14	197.80	197.80	197.80	197.80	189.40	0
2023-08-11	197.80	197.80	197.80	197.80	189.40	0
2023-08-10	197.80	197.80	197.80	197.80	189.40	0
2023-08-09	197.80	197.80	197.80	197.80	189.40	0
2023-08-08	197.80	197.80	197.80	197.80	189.40	0
2023-08-07	197.80	197.80	197.80	197.80	189.40	0
2023-08-04	197.80	197.80	197.80	197.80	189.40	0
2023-08-03	197.80	197.80	197.80	197.80	189.40	0
2023-08-02	197.80	197.80	197.80	197.80	189.40	0
2023-08-01	197.80	197.80	197.80	197.80	189.40	0
2023-07-31	197.80	197.80	197.80	197.80	189.40	0
2023-07-28	197.80	197.80	197.80	197.80	189.40	0
2023-07-27	197.80	197.80	197.80	197.80	189.40	0
2023-07-26	197.80	197.80	197.80	197.80	189.40	0
2023-07-25	197.80	197.80	197.80	197.80	189.40	0
2023-07-24	197.80	197.80	197.80	197.80	189.40	0
2023-07-21	197.80	197.80	197.80	197.80	189.40	0
2023-07-20	197.80	197.80	197.80	197.80	189.40	0
2023-07-19	197.80	197.80	197.80	197.80	189.40	0
2023-07-18	197.80	197.80	197.80	197.80	189.40	0
2023-07-17	197.80	197.80	197.80	197.80	189.40	0
2023-07-14	197.80	197.80	197.80	197.80	189.40	0
2023-07-13	197.80	197.80	197.80	197.80	189.40	0
2023-07-12	197.80	197.80	197.80	197.80	189.40	0
2023-07-11	197.80	197.80	197.80	197.80	189.40	0
2023-07-10	197.80	197.80	197.80	197.80	189.40	0
2023-07-07	197.80	197.80	197.80	197.80	189.40	0
2023-07-06	197.80	197.80	197.80	197.80	189.40	0
2023-07-05	197.80	197.80	197.80	197.80	189.40	0
2023-07-04	197.80	197.80	197.80	197.80	189.40	0
2023-07-03	197.80	197.80	197.80	197.80	189.40	0
2023-06-30	197.80	197.80	197.80	197.80	189.40	1
2023-06-29	178.00	178.00	178.00	178.00	170.44	0
2023-06-28	178.00	178.00	178.00	178.00	170.44	0
2023-06-27	178.00	178.00	178.00	178.00	170.44	0
2023-06-26	178.00	178.00	178.00	178.00	170.44	0
2023-06-23	178.00	178.00	178.00	178.00	170.44	0
2023-06-22	178.00	178.00	178.00	178.00	170.44	0
2023-06-21	178.00	178.00	178.00	178.00	170.44	0
2023-06-20	178.00	178.00	178.00	178.00	170.44	0
2023-06-19	178.00	178.00	178.00	178.00	170.44	0
2023-06-16	178.00	178.00	178.00	178.00	170.44	0
2023-06-15	178.00	178.00	178.00	178.00	170.44	0
2023-06-14	178.00	178.00	178.00	178.00	170.44	0
2023-06-13	178.00	178.00	178.00	178.00	169.59	0
2023-06-12	178.00	178.00	178.00	178.00	169.59	0

← NewerPage 14 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.9479 USD
2026-06-11	0.8823 USD
2026-03-13	0.8670 USD
2025-12-11	0.9178 USD
2025-09-10	0.9127 USD
2025-06-11	0.8343 USD
2025-03-12	0.8893 USD
2024-12-12	0.9407 USD
2024-09-11	0.8418 USD
2024-06-13	0.7660 USD
2024-03-14	0.7058 USD
2023-12-14	0.6838 USD
2023-09-14	0.7268 USD
2023-06-14	0.8844 USD
2023-03-14	0.9185 USD
2022-12-14	0.9579 USD
2022-09-14	0.9426 USD
2022-03-14	0.7514 USD
2021-12-14	0.9126 USD
2021-09-14	0.8815 USD
2021-06-14	0.7423 USD
2020-09-14	0.7804 USD

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