Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	150.31	151.67	150.31	151.67	141.67	674
2023-01-30	150.19	150.19	150.19	150.19	140.29	187
2023-01-27	150.68	150.68	150.68	150.68	140.75	550
2023-01-25	147.99	148.00	147.50	147.50	137.78	15
2023-01-24	150.52	150.52	150.52	150.52	140.60	600
2023-01-23	146.39	149.20	146.39	149.20	139.37	751
2023-01-20	142.34	144.04	142.34	144.04	134.55	24,148
2023-01-19	145.04	145.04	145.04	145.04	135.48	524
2023-01-18	145.71	147.05	144.53	144.53	135.01	440
2023-01-17	144.09	145.21	143.02	145.06	135.50	1,631
2023-01-12	143.45	143.55	143.45	143.55	134.09	746
2023-01-10	138.28	138.28	138.28	138.28	129.17	130
2023-01-09	137.45	139.90	137.45	139.90	130.68	44
2022-12-29	135.90	135.94	135.87	135.94	126.98	600
2022-12-23	134.70	134.70	134.70	134.70	125.82	1
2022-12-22	135.40	135.40	133.70	133.70	124.89	3,239
2022-12-21	133.74	135.33	133.74	135.33	126.41	461
2022-12-20	133.02	133.50	132.47	133.10	124.33	25
2022-12-19	133.35	135.44	133.35	135.44	126.51	2,720
2022-12-16	133.64	133.66	133.25	133.33	124.54	178
2022-12-15	139.01	139.01	134.84	134.84	125.95	15
2022-12-14	143.80	144.12	143.80	144.12	134.62	2,290
2022-12-13	147.53	147.53	147.53	147.53	137.13	16
2022-12-12	144.40	144.40	143.54	143.54	133.42	1,055
2022-12-07	142.59	142.59	142.59	142.59	132.53	408
2022-12-06	143.21	143.95	143.21	143.74	133.61	578
2022-12-05	146.75	147.15	146.75	147.15	136.78	1
2022-12-02	147.78	148.14	147.36	147.36	136.97	951
2022-12-01	150.38	150.38	148.30	148.30	137.84	290
2022-11-30	142.65	143.98	142.65	143.84	133.70	527
2022-11-25	148.24	148.24	148.24	148.24	137.79	1,200
2022-11-22	146.80	147.88	146.80	147.10	136.73	2,497
2022-11-21	147.62	147.62	147.62	147.62	137.21	40
2022-11-18	144.49	144.49	143.36	143.36	133.25	385
2022-11-17	142.35	142.35	142.35	142.35	132.32	50
2022-11-16	143.06	143.73	143.06	143.73	133.60	8,756
2022-11-15	143.66	143.66	143.45	143.45	133.34	347
2022-11-14	139.60	141.58	139.60	141.58	131.60	734
2022-11-11	142.18	142.18	141.06	141.06	131.12	626
2022-11-10	140.60	140.81	140.47	140.81	130.89	48
2022-11-08	136.66	136.66	136.66	136.66	127.03	123
2022-11-07	134.41	134.41	134.41	134.41	124.94	72
2022-11-04	135.64	135.64	132.25	132.40	123.07	790
2022-11-03	137.73	137.73	134.60	134.70	125.21	3,037
2022-11-02	139.88	141.70	139.88	141.70	131.71	488
2022-10-31	148.30	148.65	148.30	148.53	138.06	401
2022-10-28	146.18	148.30	146.18	148.30	137.85	27
2022-10-27	144.99	144.99	144.99	144.99	134.77	22
2022-10-26	145.39	145.39	145.13	145.13	134.90	1
2022-10-25	143.45	143.45	143.45	143.45	133.34	300
2022-10-21	140.61	140.61	140.57	140.57	130.66	79
2022-10-20	143.11	143.11	143.11	143.11	133.02	443
2022-10-18	145.89	145.89	144.73	144.73	134.53	1,450
2022-10-13	136.19	137.68	136.19	137.68	127.97	1,300
2022-10-12	142.65	142.65	142.40	142.40	132.36	2,852
2022-10-11	143.02	143.87	143.02	143.87	133.73	215
2022-10-10	143.18	143.18	143.18	143.18	133.08	3,229
2022-10-07	145.44	145.44	142.48	142.48	132.44	2,983
2022-10-05	149.01	149.01	149.01	149.01	138.51	215
2022-10-04	150.72	151.82	150.72	151.82	141.12	111

← NewerPage 16 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.