Broadridge Financial Solutions, Inc. historical data

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

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
2021-10-22	255.25	255.25	255.25	255.25	237.87	0
2021-10-21	255.25	255.25	255.25	255.25	237.87	1
2021-10-20	246.55	246.55	246.55	246.55	229.76	0
2021-10-19	246.55	246.55	246.55	246.55	229.76	0
2021-10-18	246.50	246.55	246.50	246.55	229.76	300
2021-10-15	233.91	233.91	233.91	233.91	217.98	0
2021-10-14	233.91	233.91	233.91	233.91	217.98	0

← NewerPage 21 of 21 · 1,252 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.