Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	201.28	201.28	198.50	199.38	189.68	98
2024-02-08	199.79	199.79	198.51	199.18	189.49	353
2024-02-07	199.73	200.21	198.00	198.83	189.16	147
2024-02-06	198.43	199.71	197.05	198.43	188.78	212
2024-02-05	200.82	200.83	196.52	197.42	187.81	772
2024-02-02	201.77	201.77	198.49	200.46	190.71	165
2024-02-01	200.95	204.63	192.21	199.32	189.62	770
2024-01-31	208.77	210.11	206.03	206.15	196.12	175
2024-01-30	206.00	209.99	206.00	209.99	199.77	156
2024-01-29	207.18	208.26	206.44	207.65	197.55	38
2024-01-26	208.65	209.45	206.51	207.82	197.71	11,502
2024-01-25	206.02	207.91	206.02	207.14	197.06	410
2024-01-24	206.76	207.54	205.97	207.54	197.44	193
2024-01-23	206.38	207.35	205.79	205.81	195.80	34,476
2024-01-22	204.89	206.86	204.89	206.84	196.78	13,010
2024-01-19	201.23	204.66	200.77	204.66	194.70	84,411
2024-01-18	202.08	202.97	201.73	201.87	192.04	395
2024-01-17	202.54	204.92	202.54	203.93	194.00	415
2024-01-16	200.78	202.69	199.99	202.69	192.83	805
2024-01-12	202.11	202.99	201.30	201.60	191.79	201
2024-01-11	203.67	203.67	200.47	200.53	190.77	922
2024-01-10	200.00	201.10	197.33	200.98	191.20	4,197
2024-01-09	199.07	200.56	197.56	199.86	190.14	328
2024-01-08	197.09	197.74	197.09	197.62	188.01	19
2024-01-05	196.22	196.32	196.22	196.32	186.77	70
2024-01-04	197.12	199.45	197.12	199.20	189.51	10,105
2024-01-03	198.14	199.53	197.93	197.93	188.30	218
2024-01-02	204.06	204.99	201.25	201.48	191.68	307
2023-12-29	206.77	206.79	205.51	205.52	195.52	42
2023-12-28	207.20	207.20	204.66	205.35	195.36	600
2023-12-27	202.41	204.00	202.41	204.00	194.07	27
2023-12-22	195.27	200.10	195.27	200.10	190.36	22
2023-12-21	196.31	196.32	192.92	195.00	185.51	150
2023-12-20	196.10	198.47	196.10	198.18	188.54	32,380
2023-12-19	196.71	198.32	195.91	197.48	187.87	171
2023-12-18	193.56	196.34	193.56	196.34	186.79	2,909
2023-12-15	193.17	193.17	193.17	193.17	183.77	1,744
2023-12-14	192.43	193.96	192.28	192.86	183.48	534
2023-12-13	193.64	193.84	192.42	192.73	182.59	266
2023-12-12	191.76	193.77	191.55	193.77	183.58	100
2023-12-11	191.32	192.87	191.32	192.64	182.51	914
2023-12-08	191.88	192.54	189.24	189.24	179.28	4,385
2023-12-07	192.01	192.01	188.94	191.67	181.59	55
2023-12-06	194.46	195.69	193.49	194.37	184.15	385
2023-12-05	195.25	195.87	193.45	194.25	184.03	83
2023-12-04	195.84	196.33	193.99	196.20	185.88	38
2023-12-01	193.39	194.82	192.05	194.82	184.57	62
2023-11-30	191.05	193.28	191.05	192.63	182.50	609
2023-11-29	189.16	190.85	189.16	190.78	180.74	324
2023-11-28	186.30	189.61	186.30	189.61	179.64	298
2023-11-27	186.57	187.46	185.40	187.46	177.60	1,074
2023-11-24	186.97	187.96	185.29	186.51	176.70	1,116
2023-11-22	185.87	186.25	185.62	186.25	176.45	2,522
2023-11-21	184.10	186.71	183.19	186.71	176.89	503
2023-11-20	183.37	183.87	182.91	183.78	174.11	178
2023-11-17	181.98	182.26	181.21	182.26	172.67	140
2023-11-16	180.70	181.94	180.70	180.99	171.47	13,396
2023-11-15	181.01	182.83	180.49	180.57	171.07	5,396
2023-11-14	180.36	181.81	180.14	180.14	170.66	2,500
2023-11-13	178.75	178.75	176.26	177.24	167.92	56

← NewerPage 12 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.