Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	144.32	147.57	144.32	147.57	137.17	7
2022-09-30	146.22	146.22	146.22	146.22	135.92	912
2022-09-28	148.66	148.66	145.74	146.17	135.87	1,886
2022-09-27	153.21	154.84	153.21	153.21	142.41	5,609
2022-09-23	155.71	155.71	154.42	154.42	143.54	795
2022-09-22	159.96	159.96	159.12	159.17	147.95	4,246
2022-09-21	162.11	164.28	162.11	163.45	151.92	2,415
2022-09-20	162.06	162.19	162.06	162.08	150.65	2,125
2022-09-16	163.09	163.33	163.09	163.33	151.82	1,213
2022-09-15	166.11	166.11	166.11	166.11	154.40	585
2022-09-12	173.07	173.44	173.07	173.44	160.51	2
2022-09-06	167.70	168.94	167.70	168.94	156.35	110
2022-09-01	170.35	170.63	170.35	170.63	157.91	2,580
2022-08-31	173.29	173.29	172.67	172.67	159.80	3,840
2022-08-30	174.22	175.08	171.80	171.80	158.99	2,787
2022-08-24	174.20	174.57	173.78	174.32	161.33	468
2022-08-18	177.43	177.43	176.45	176.45	163.29	5
2022-08-17	175.42	175.42	175.42	175.42	162.34	180
2022-08-16	177.80	179.45	177.16	177.33	164.11	996
2022-08-15	181.44	181.44	181.44	181.44	167.91	1,001
2022-08-12	174.21	178.97	174.21	178.97	165.62	146
2022-08-11	171.58	171.58	171.58	171.58	158.79	1
2022-08-10	172.04	172.04	172.04	172.04	159.21	343
2022-08-09	167.67	168.63	167.67	168.63	156.06	2,040
2022-08-04	165.04	166.40	165.04	166.40	154.00	5,995
2022-07-29	160.95	160.95	160.89	160.89	148.90	250
2022-07-28	160.29	160.29	160.29	160.29	148.34	1
2022-07-27	155.51	155.51	155.51	155.51	143.92	1,865
2022-07-25	156.64	156.64	155.53	155.53	143.94	5,245
2022-07-22	156.97	156.97	156.05	156.05	144.42	98
2022-07-20	154.47	154.47	154.47	154.47	142.95	17
2022-07-15	149.24	149.24	149.24	149.24	138.11	50
2022-07-12	147.70	148.67	147.70	148.67	137.59	150
2022-07-08	147.82	147.82	147.82	147.82	136.80	260
2022-07-07	148.40	149.35	148.40	148.71	137.62	315
2022-07-06	146.15	148.18	146.15	146.68	135.74	269
2022-07-05	144.03	144.03	144.03	144.03	133.29	200
2022-07-01	142.55	144.92	142.55	144.92	134.12	39
2022-06-30	141.86	141.86	141.86	141.86	131.28	15
2022-06-29	141.49	143.80	140.39	143.80	133.08	524
2022-06-22	135.66	135.66	135.66	135.66	125.55	50
2022-06-21	134.21	135.52	134.21	135.52	125.42	400
2022-06-16	134.33	134.75	134.33	134.75	124.70	170
2022-06-10	140.54	140.54	140.54	140.54	129.45	15
2022-05-31	145.82	145.82	145.44	145.44	133.96	1,244
2022-05-26	142.75	142.75	142.75	142.75	131.48	8
2022-05-20	136.80	136.80	136.80	136.80	126.00	2
2022-05-12	135.67	135.67	135.67	135.67	124.96	3,000
2022-05-10	135.62	135.62	135.62	135.62	124.91	1
2022-05-09	139.31	139.31	138.01	138.01	127.12	8
2022-05-03	146.97	146.97	146.97	146.97	135.37	1,172
2022-04-29	148.33	148.33	148.33	148.33	136.62	400
2022-04-27	146.85	146.85	146.85	146.85	135.26	1,000
2022-04-26	149.84	149.84	149.84	149.84	138.01	2,350
2022-04-25	148.00	148.00	147.42	147.49	135.85	221
2022-04-22	153.74	153.74	150.87	150.87	138.96	264
2022-04-20	156.13	156.13	156.13	156.13	143.80	1,450
2022-04-19	151.96	154.03	151.96	154.03	141.87	815
2022-04-14	155.35	155.35	155.35	155.35	143.09	495
2022-04-12	156.73	156.73	155.40	155.40	143.13	11

← NewerPage 17 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.