Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	184.86	184.86	184.86	184.86	173.62	5
2022-03-25	187.80	187.80	187.80	187.80	176.39	0
2022-03-24	187.80	187.80	187.80	187.80	176.39	0
2022-03-23	187.80	187.80	187.80	187.80	176.39	0
2022-03-22	187.80	187.80	187.80	187.80	176.39	20
2022-03-21	190.89	190.89	190.89	190.89	179.29	0
2022-03-18	190.89	190.89	190.89	190.89	179.29	0
2022-03-17	190.89	190.89	190.89	190.89	179.29	24
2022-03-16	186.09	186.09	186.09	186.09	174.78	0
2022-03-15	186.09	186.09	186.09	186.09	174.78	0
2022-03-14	186.09	186.09	186.09	186.09	174.78	0
2022-03-11	186.09	186.09	186.09	186.09	174.07	0
2022-03-10	186.09	186.09	186.09	186.09	174.07	0
2022-03-09	186.09	186.09	186.09	186.09	174.07	0
2022-03-08	186.09	186.09	186.09	186.09	174.07	0
2022-03-07	189.99	189.99	186.09	186.09	174.07	4
2022-03-04	217.58	217.58	217.58	217.58	203.53	0
2022-03-03	217.58	217.58	217.58	217.58	203.53	0
2022-03-02	217.58	217.58	217.58	217.58	203.53	0
2022-02-25	217.58	217.58	217.58	217.58	203.53	0
2022-02-24	217.58	217.58	217.58	217.58	203.53	0
2022-02-23	217.58	217.58	217.58	217.58	203.53	0
2022-02-22	217.58	217.58	217.58	217.58	203.53	0
2022-02-21	217.58	217.58	217.58	217.58	203.53	0
2022-02-18	217.58	217.58	217.58	217.58	203.53	0
2022-02-17	217.58	217.58	217.58	217.58	203.53	0
2022-02-16	217.58	217.58	217.58	217.58	203.53	0
2022-02-15	217.58	217.58	217.58	217.58	203.53	0
2022-02-14	217.58	217.58	217.58	217.58	203.53	0
2022-02-11	217.58	217.58	217.58	217.58	203.53	0
2022-02-10	217.58	217.58	217.58	217.58	203.53	0
2022-02-09	217.58	217.58	217.58	217.58	203.53	0
2022-02-08	217.58	217.58	217.58	217.58	203.53	0
2022-02-07	217.58	217.58	217.58	217.58	203.53	0
2022-02-04	217.58	217.58	217.58	217.58	203.53	0
2022-02-03	217.58	217.58	217.58	217.58	203.53	0
2022-02-02	217.58	217.58	217.58	217.58	203.53	0
2022-02-01	217.58	217.58	217.58	217.58	203.53	0
2022-01-31	217.58	217.58	217.58	217.58	203.53	0
2022-01-28	217.58	217.58	217.58	217.58	203.53	0
2022-01-27	217.58	217.58	217.58	217.58	203.53	0
2022-01-26	217.58	217.58	217.58	217.58	203.53	0
2022-01-25	217.58	217.58	217.58	217.58	203.53	0
2022-01-24	217.58	217.58	217.58	217.58	203.53	0
2022-01-21	217.58	217.58	217.58	217.58	203.53	0
2022-01-20	217.58	217.58	217.58	217.58	203.53	1
2022-01-19	222.09	222.09	222.09	222.09	207.75	0
2022-01-18	222.09	222.09	222.09	222.09	207.75	0
2022-01-17	222.09	222.09	222.09	222.09	207.75	1
2022-01-14	243.18	243.18	243.18	243.18	227.48	0
2022-01-13	243.18	243.18	243.18	243.18	227.48	0
2022-01-12	243.18	243.18	243.18	243.18	227.48	0
2022-01-11	243.18	243.18	243.18	243.18	227.48	0
2022-01-10	243.18	243.18	243.18	243.18	227.48	0
2022-01-07	243.18	243.18	243.18	243.18	227.48	0
2022-01-06	243.18	243.18	243.18	243.18	227.48	0
2022-01-05	243.18	243.18	243.18	243.18	227.48	0
2022-01-04	243.18	243.18	243.18	243.18	227.48	0
2022-01-03	243.18	243.18	243.18	243.18	227.48	0
2021-12-30	243.18	243.18	243.18	243.18	227.48	0

← NewerPage 20 of 21 · 1,252 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.