Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	190.95	193.97	190.95	193.89	185.19	95
2024-05-08	197.14	198.00	188.46	189.26	180.76	1,016
2024-05-07	200.98	203.08	198.94	200.91	191.89	894
2024-05-03	195.97	198.00	195.97	197.75	188.87	155
2024-05-02	194.31	195.40	192.38	195.18	186.42	1,250
2024-05-01	193.41	193.41	192.55	193.39	184.71	80
2024-04-30	196.15	197.86	193.60	194.71	185.97	147
2024-04-29	195.99	195.99	194.15	195.92	187.12	47,835
2024-04-26	195.33	196.04	195.21	196.04	187.24	162
2024-04-25	194.97	194.97	193.19	194.21	185.49	201
2024-04-24	195.24	196.07	193.21	194.79	186.04	142
2024-04-23	195.04	195.37	194.51	195.15	186.39	780
2024-04-22	193.38	194.98	193.38	193.40	184.72	9,028
2024-04-19	194.30	194.70	192.59	193.73	185.03	225
2024-04-18	195.00	195.11	192.99	194.73	185.98	397
2024-04-17	194.99	195.26	192.62	192.62	183.97	1,126
2024-04-16	195.96	196.53	194.11	194.11	185.40	225
2024-04-15	199.59	201.49	199.59	199.65	190.68	1,127
2024-04-12	199.95	199.95	197.89	197.89	189.01	463
2024-04-11	203.50	205.99	201.47	202.62	193.52	106
2024-04-10	204.68	205.68	202.80	202.80	193.70	421
2024-04-09	206.20	206.56	205.29	205.75	196.51	409
2024-04-08	202.86	203.72	202.04	202.86	193.75	25,659
2024-04-05	199.50	203.19	197.09	201.41	192.36	304
2024-04-04	200.93	202.82	200.90	202.25	193.17	1,250
2024-04-03	201.20	202.01	200.29	200.65	191.64	138
2024-04-02	202.05	203.25	202.05	202.14	193.06	402
2024-03-28	204.22	205.31	203.55	204.80	195.61	133
2024-03-27	201.64	203.83	201.64	202.20	193.12	119
2024-03-26	203.04	203.04	201.62	201.62	192.57	786
2024-03-25	204.20	204.20	202.34	202.50	193.41	5
2024-03-22	206.15	206.80	203.14	203.93	194.77	360
2024-03-21	204.59	206.47	204.06	205.76	196.52	1,224
2024-03-20	202.25	203.79	202.25	203.62	194.48	652
2024-03-19	199.85	202.10	199.44	202.10	193.03	876
2024-03-18	201.05	202.46	199.15	199.80	190.83	259
2024-03-15	197.79	199.99	197.79	199.99	191.01	592
2024-03-14	201.80	203.39	200.05	200.24	191.25	1,266
2024-03-13	204.86	205.00	203.39	203.39	193.49	455
2024-03-12	202.17	204.84	201.63	203.78	193.87	557
2024-03-11	203.15	204.00	201.17	202.34	192.50	259
2024-03-08	206.08	206.08	203.35	203.35	193.46	417
2024-03-07	205.19	205.44	203.79	205.44	195.44	403
2024-03-06	202.91	204.48	201.32	204.35	194.41	235
2024-03-05	203.75	205.50	200.14	200.14	190.40	158
2024-03-04	204.52	205.37	203.20	204.50	194.55	548
2024-03-01	202.28	204.17	201.74	202.59	192.73	888
2024-02-29	201.58	203.50	201.58	203.50	193.60	684
2024-02-28	200.83	202.38	200.22	201.48	191.68	273
2024-02-27	202.32	202.32	198.98	198.98	189.30	223
2024-02-26	200.92	202.55	200.83	201.87	192.05	11
2024-02-23	201.54	201.65	200.39	201.16	191.38	97
2024-02-22	198.64	199.07	198.55	198.67	189.00	213
2024-02-21	195.10	196.19	194.64	195.18	185.68	117
2024-02-20	197.03	197.61	195.95	195.95	186.42	464
2024-02-16	198.30	198.99	197.20	198.99	189.31	22
2024-02-15	196.70	199.52	195.14	197.61	188.00	307
2024-02-14	195.46	195.46	195.37	195.37	185.86	2
2024-02-13	195.69	195.69	193.65	193.66	184.24	207
2024-02-12	199.45	199.87	197.89	198.45	188.79	49

← NewerPage 11 of 19 · 1,092 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	1.0900 USD
2026-06-11	0.9750 USD
2026-03-13	0.9750 USD
2025-12-11	0.9750 USD
2025-09-10	0.9750 USD
2025-06-11	0.8800 USD
2025-03-13	0.8800 USD
2024-12-13	0.8800 USD
2024-09-12	0.8800 USD
2024-06-14	0.8000 USD
2024-03-14	0.8000 USD
2023-12-14	0.8000 USD
2023-09-14	0.8000 USD
2023-06-14	0.7250 USD
2023-03-14	0.7250 USD
2022-12-14	0.7250 USD
2022-09-14	0.7250 USD
2022-06-14	0.6400 USD
2022-03-14	0.6400 USD
2021-12-14	0.6400 USD
2021-09-14	0.6400 USD
2021-06-14	0.5750 USD
2021-03-12	0.5750 USD
2020-12-14	0.5750 USD
2020-09-14	0.5750 USD
2020-06-11	0.5400 USD
2020-03-12	0.5400 USD
2019-12-12	0.5400 USD
2019-09-12	0.5400 USD
2019-06-13	0.4850 USD
2019-03-14	0.4850 USD

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