Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	175.47	176.10	175.47	176.10	166.84	155
2023-11-07	177.65	177.65	177.48	177.59	168.25	423
2023-11-06	177.12	177.12	175.73	175.93	166.68	13,130
2023-11-03	181.83	181.83	178.23	178.34	168.96	220
2023-11-02	166.46	179.05	165.00	179.05	169.63	416
2023-11-01	170.31	170.31	169.38	169.38	160.47	521
2023-10-31	171.00	171.15	170.10	171.07	162.07	16
2023-10-30	167.40	170.06	167.40	170.06	161.11	17
2023-10-27	166.94	168.68	166.76	166.76	157.99	226
2023-10-26	171.13	171.13	169.80	169.96	161.02	37
2023-10-25	170.94	172.23	170.77	172.23	163.17	153
2023-10-24	174.23	174.78	172.58	172.85	163.76	257
2023-10-20	176.21	176.21	173.87	173.87	164.72	490
2023-10-19	177.12	177.89	177.12	177.62	168.28	406
2023-10-18	180.86	180.86	179.04	179.04	169.62	33
2023-10-16	177.43	180.46	177.43	180.15	170.67	14
2023-10-13	181.57	181.57	176.74	176.98	167.67	533
2023-10-12	182.56	182.56	181.04	181.04	171.52	127
2023-10-11	181.96	181.96	181.40	181.40	171.85	2,084
2023-10-10	181.32	182.66	181.32	181.64	172.09	221
2023-10-09	176.43	179.05	176.43	179.05	169.63	1
2023-10-06	178.47	179.20	178.08	179.16	169.74	918
2023-10-05	178.71	179.49	178.55	178.55	169.16	217
2023-10-04	177.31	177.31	176.49	176.49	167.20	91
2023-10-03	177.41	177.41	175.87	175.87	166.62	15
2023-10-02	178.64	179.10	176.64	176.64	167.35	316
2023-09-29	181.24	181.32	181.13	181.13	171.60	366
2023-09-28	180.95	180.95	180.82	180.82	171.31	144
2023-09-27	182.07	182.07	182.07	182.07	172.49	1,685
2023-09-26	184.12	184.12	182.91	183.45	173.80	113
2023-09-25	183.83	184.31	183.83	184.31	174.61	31
2023-09-22	184.44	184.53	184.40	184.53	174.82	16
2023-09-21	185.77	185.77	183.32	184.65	174.94	11,372
2023-09-20	186.16	187.06	186.16	187.06	177.22	870
2023-09-19	184.96	184.96	184.54	184.54	174.84	1,391
2023-09-18	185.15	185.80	184.87	185.70	175.93	332
2023-09-14	188.21	188.21	188.21	188.21	178.31	20
2023-09-13	188.66	188.96	188.08	188.11	177.46	112
2023-09-12	188.37	189.36	188.37	189.36	178.64	409
2023-09-11	188.38	188.85	188.21	188.85	178.16	211
2023-09-08	187.25	188.83	187.25	188.83	178.14	17
2023-09-06	186.24	186.24	185.38	185.38	174.88	64
2023-09-05	187.86	188.40	187.44	187.82	177.19	1,721
2023-08-31	186.64	186.64	186.64	186.64	176.07	20
2023-08-30	186.64	186.64	186.64	186.64	176.07	275
2023-08-25	184.33	184.33	182.25	182.25	171.92	77
2023-08-24	182.08	182.08	181.83	181.83	171.53	476
2023-08-23	178.28	181.33	178.28	181.33	171.06	36
2023-08-21	179.12	179.22	178.45	178.45	168.34	87
2023-08-18	178.31	179.72	178.31	179.72	169.54	982
2023-08-17	181.46	181.46	181.46	181.46	171.18	5,998
2023-08-16	180.34	182.07	180.34	182.07	171.75	177
2023-08-15	181.86	181.86	181.46	181.49	171.21	36
2023-08-14	181.68	183.50	181.68	183.50	173.10	265
2023-08-11	179.71	179.71	179.69	179.69	169.51	3
2023-08-10	180.80	181.41	180.80	181.41	171.14	33
2023-08-09	178.38	180.05	177.99	180.05	169.85	4
2023-08-08	175.52	176.09	175.46	175.84	165.88	146
2023-08-07	166.01	166.96	166.01	166.96	157.50	518
2023-08-04	166.62	167.17	166.01	167.17	157.70	170

← NewerPage 13 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.