Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	152.54	152.54	152.54	152.54	143.24	19
2023-05-05	153.14	154.59	153.14	154.42	145.00	34
2023-05-04	155.36	155.36	154.70	155.36	145.89	1,100
2023-05-03	155.06	157.89	155.06	157.89	148.26	1,105
2023-05-02	148.75	152.17	148.75	151.35	142.12	179
2023-04-28	143.40	145.08	143.40	145.08	136.23	135
2023-04-27	142.02	142.02	142.02	142.02	133.36	141
2023-04-26	140.00	140.60	140.00	140.60	132.03	375
2023-04-25	144.38	144.38	144.38	144.38	135.57	12
2023-04-24	144.14	144.14	144.14	144.14	135.35	715
2023-04-21	142.61	143.50	142.61	142.76	134.05	13,099
2023-04-20	143.62	143.62	142.30	142.30	133.62	913
2023-04-19	145.45	145.45	144.54	144.54	135.72	380
2023-04-18	146.66	146.66	145.76	146.09	137.18	732
2023-04-17	145.43	145.43	145.43	145.43	136.56	80
2023-04-14	145.92	145.92	145.92	145.92	137.02	147
2023-04-13	145.88	145.88	145.53	145.53	136.65	297
2023-04-11	142.01	143.44	142.01	143.44	134.69	620
2023-04-05	142.74	142.74	142.74	142.74	134.03	163
2023-04-04	145.00	145.00	145.00	145.00	136.16	20
2023-04-03	145.67	145.67	144.90	144.90	136.06	526
2023-03-31	145.82	145.82	145.82	145.82	136.92	5
2023-03-30	144.21	144.55	144.20	144.55	135.73	60
2023-03-29	142.27	142.80	142.20	142.44	133.75	1,782
2023-03-28	140.70	140.70	140.70	140.70	132.12	60
2023-03-27	141.24	141.24	141.24	141.24	132.63	490
2023-03-24	137.79	139.13	137.79	139.13	130.65	1,697
2023-03-23	138.50	138.59	138.50	138.59	130.14	1,100
2023-03-22	136.90	136.90	136.77	136.77	128.43	16
2023-03-21	136.22	136.22	136.22	136.22	127.91	3,016
2023-03-17	138.48	138.48	136.26	136.70	128.36	4,845
2023-03-16	135.60	135.60	135.60	135.60	127.33	1,180
2023-03-15	137.34	137.34	134.20	134.45	126.25	4,664
2023-03-14	137.89	138.92	136.04	136.04	127.74	2,728
2023-03-13	138.70	138.70	138.56	138.56	129.43	3,850
2023-03-10	139.91	140.17	137.27	137.27	128.22	153
2023-03-09	143.25	143.46	143.25	143.42	133.96	746
2023-03-08	142.13	142.13	142.13	142.13	132.76	40
2023-03-07	143.47	143.47	142.44	142.44	133.05	736
2023-03-06	144.46	144.46	144.02	144.02	134.52	714
2023-03-03	142.83	143.18	142.83	143.18	133.74	7,035
2023-03-02	141.81	142.58	141.81	142.55	133.16	926
2023-03-01	140.11	140.89	139.47	140.39	131.14	2,606
2023-02-28	140.17	141.29	140.17	141.29	131.98	1,142
2023-02-24	141.55	141.55	140.95	141.15	131.85	80
2023-02-23	143.49	143.92	141.46	141.73	132.39	167
2023-02-22	142.78	143.55	142.33	142.33	132.95	2,501
2023-02-21	142.50	142.60	141.90	141.90	132.55	1,281
2023-02-17	143.20	143.20	143.04	143.04	133.61	315
2023-02-16	143.46	143.46	142.76	142.76	133.35	4,495
2023-02-15	145.27	145.27	143.36	143.36	133.91	1,143
2023-02-14	146.95	147.72	144.35	144.77	135.23	490
2023-02-13	146.42	147.19	146.42	146.87	137.19	939
2023-02-10	145.34	145.34	145.34	145.34	135.76	1,870
2023-02-09	147.50	147.50	147.50	147.50	137.78	1
2023-02-08	150.52	150.52	148.44	148.44	138.66	3,540
2023-02-07	148.25	148.25	148.16	148.17	138.40	55
2023-02-06	151.11	151.11	151.11	151.11	141.15	20
2023-02-03	152.78	154.00	152.78	154.00	143.85	460
2023-02-02	156.45	156.45	156.10	156.10	145.81	430

← NewerPage 15 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.