Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	194.68	194.68	194.68	194.68	184.52	0
2022-12-13	194.68	194.68	194.68	194.68	183.62	0
2022-12-12	194.68	194.68	194.68	194.68	183.62	0
2022-12-09	194.68	194.68	194.68	194.68	183.62	0
2022-12-08	194.68	194.68	194.68	194.68	183.62	0
2022-12-07	194.68	194.68	194.68	194.68	183.62	0
2022-12-06	194.68	194.68	194.68	194.68	183.62	0
2022-12-05	194.68	194.68	194.68	194.68	183.62	0
2022-12-02	194.68	194.68	194.68	194.68	183.62	0
2022-12-01	195.24	195.24	194.68	194.68	183.62	318
2022-11-30	195.00	195.00	195.00	195.00	183.92	0
2022-11-29	195.00	195.00	195.00	195.00	183.92	0
2022-11-28	195.00	195.00	195.00	195.00	183.92	0
2022-11-25	195.00	195.00	195.00	195.00	183.92	0
2022-11-24	195.00	195.00	195.00	195.00	183.92	0
2022-11-23	195.00	195.00	195.00	195.00	183.92	0
2022-11-22	195.00	195.00	195.00	195.00	183.92	0
2022-11-21	197.80	197.80	195.00	195.00	183.92	3
2022-11-18	166.86	166.86	166.86	166.86	157.38	0
2022-11-17	166.86	166.86	166.86	166.86	157.38	0
2022-11-16	166.86	166.86	166.86	166.86	157.38	0
2022-11-14	166.86	166.86	166.86	166.86	157.38	0
2022-11-11	166.86	166.86	166.86	166.86	157.38	0
2022-11-10	166.86	166.86	166.86	166.86	157.38	0
2022-11-09	166.86	166.86	166.86	166.86	157.38	0
2022-11-08	166.86	166.86	166.86	166.86	157.38	0
2022-11-07	166.86	166.86	166.86	166.86	157.38	0
2022-11-04	166.33	166.86	166.33	166.86	157.38	6
2022-11-03	176.00	176.00	176.00	176.00	166.00	2
2022-11-01	198.17	198.17	198.17	198.17	186.91	0
2022-10-31	198.17	198.17	198.17	198.17	186.91	0
2022-10-28	198.17	198.17	198.17	198.17	186.91	0
2022-10-27	198.17	198.17	198.17	198.17	186.91	0
2022-10-26	198.17	198.17	198.17	198.17	186.91	0
2022-10-25	198.17	198.17	198.17	198.17	186.91	0
2022-10-24	198.17	198.17	198.17	198.17	186.91	0
2022-10-21	198.17	198.17	198.17	198.17	186.91	0
2022-10-20	198.17	198.17	198.17	198.17	186.91	0
2022-10-19	198.17	198.17	198.17	198.17	186.91	0
2022-10-18	198.17	198.17	198.17	198.17	186.91	0
2022-10-17	198.17	198.17	198.17	198.17	186.91	0
2022-10-14	198.17	198.17	198.17	198.17	186.91	0
2022-10-13	198.17	198.17	198.17	198.17	186.91	0
2022-10-11	198.17	198.17	198.17	198.17	186.91	0
2022-10-10	198.17	198.17	198.17	198.17	186.91	0
2022-10-07	198.17	198.17	198.17	198.17	186.91	0
2022-10-06	198.17	198.17	198.17	198.17	186.91	0
2022-10-05	198.17	198.17	198.17	198.17	186.91	0
2022-10-04	194.00	198.17	194.00	198.17	186.91	1,215
2022-10-03	225.00	225.00	225.00	225.00	212.21	0
2022-09-30	225.00	225.00	225.00	225.00	212.21	0
2022-09-29	225.00	225.00	225.00	225.00	212.21	0
2022-09-28	225.00	225.00	225.00	225.00	212.21	0
2022-09-27	225.00	225.00	225.00	225.00	212.21	0
2022-09-26	225.00	225.00	225.00	225.00	212.21	0
2022-09-23	225.00	225.00	225.00	225.00	212.21	0
2022-09-22	225.00	225.00	225.00	225.00	212.21	0
2022-09-21	225.00	225.00	225.00	225.00	212.21	0
2022-09-20	225.00	225.00	225.00	225.00	212.21	0
2022-09-19	225.00	225.00	225.00	225.00	212.21	0

← NewerPage 17 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.