Broadridge Financial Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 243.18 | 243.18 | 243.18 | 243.18 | 227.48 | 0 |
| 2021-12-28 | 243.18 | 243.18 | 243.18 | 243.18 | 227.48 | 0 |
| 2021-12-27 | 243.18 | 243.18 | 243.18 | 243.18 | 227.48 | 0 |
| 2021-12-23 | 243.18 | 243.18 | 243.18 | 243.18 | 227.48 | 0 |
| 2021-12-22 | 243.18 | 243.18 | 243.18 | 243.18 | 227.48 | 0 |
| 2021-12-21 | 243.18 | 243.18 | 243.18 | 243.18 | 227.48 | 0 |
| 2021-12-20 | 243.18 | 243.18 | 243.18 | 243.18 | 227.48 | 0 |
| 2021-12-17 | 243.18 | 243.18 | 243.18 | 243.18 | 227.48 | 0 |
| 2021-12-16 | 243.18 | 243.18 | 243.18 | 243.18 | 227.48 | 0 |
| 2021-12-15 | 243.18 | 243.18 | 243.18 | 243.18 | 227.48 | 0 |
| 2021-12-14 | 243.18 | 243.18 | 243.18 | 243.18 | 227.48 | 0 |
| 2021-12-13 | 243.18 | 243.18 | 243.18 | 243.18 | 226.62 | 0 |
| 2021-12-10 | 243.18 | 243.18 | 243.18 | 243.18 | 226.62 | 0 |
| 2021-12-09 | 243.18 | 243.18 | 243.18 | 243.18 | 226.62 | 1 |
| 2021-12-08 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 0 |
| 2021-12-07 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 0 |
| 2021-12-06 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 0 |
| 2021-12-03 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 0 |
| 2021-12-02 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 0 |
| 2021-12-01 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 0 |
| 2021-11-30 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 1 |
| 2021-11-29 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 0 |
| 2021-11-26 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 0 |
| 2021-11-25 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 0 |
| 2021-11-24 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 0 |
| 2021-11-23 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 0 |
| 2021-11-22 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 0 |
| 2021-11-19 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 0 |
| 2021-11-18 | 239.50 | 239.50 | 239.50 | 239.50 | 223.19 | 21 |
| 2021-11-17 | 240.00 | 240.00 | 240.00 | 240.00 | 223.66 | 0 |
| 2021-11-16 | 240.00 | 240.00 | 240.00 | 240.00 | 223.66 | 0 |
| 2021-11-12 | 240.00 | 240.00 | 240.00 | 240.00 | 223.66 | 0 |
| 2021-11-11 | 240.00 | 240.00 | 240.00 | 240.00 | 223.66 | 0 |
| 2021-11-10 | 240.00 | 240.00 | 240.00 | 240.00 | 223.66 | 0 |
| 2021-11-09 | 240.00 | 240.00 | 240.00 | 240.00 | 223.66 | 0 |
| 2021-11-08 | 240.00 | 240.00 | 240.00 | 240.00 | 223.66 | 0 |
| 2021-11-05 | 240.00 | 240.00 | 240.00 | 240.00 | 223.66 | 0 |
| 2021-11-04 | 240.72 | 240.72 | 239.16 | 240.00 | 223.66 | 502 |
| 2021-11-03 | 255.25 | 255.25 | 255.25 | 255.25 | 237.87 | 0 |
| 2021-11-01 | 255.25 | 255.25 | 255.25 | 255.25 | 237.87 | 0 |
| 2021-10-29 | 255.25 | 255.25 | 255.25 | 255.25 | 237.87 | 0 |
| 2021-10-28 | 255.25 | 255.25 | 255.25 | 255.25 | 237.87 | 0 |
| 2021-10-27 | 255.25 | 255.25 | 255.25 | 255.25 | 237.87 | 0 |
| 2021-10-26 | 255.25 | 255.25 | 255.25 | 255.25 | 237.87 | 0 |
| 2021-10-25 | 255.25 | 255.25 | 255.25 | 255.25 | 237.87 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
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.