Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	160.53	160.53	155.80	155.80	143.50	246
2022-04-08	158.45	158.45	158.45	158.45	145.94	675
2022-04-07	159.53	159.53	159.53	159.53	146.94	2,740
2022-04-05	157.54	158.88	157.54	158.88	146.34	1,141
2022-03-30	156.51	156.51	156.51	156.51	144.15	120
2022-03-29	154.42	156.44	154.42	156.44	144.09	24,882
2022-03-25	151.92	151.92	151.92	151.92	139.93	12,095
2022-03-21	152.51	152.51	151.58	151.58	139.61	1,562
2022-03-18	152.20	152.20	152.20	152.20	140.18	1,785
2022-03-16	149.19	149.19	149.19	149.19	137.41	668
2022-03-10	144.61	144.61	144.61	144.61	132.62	1
2022-03-09	147.69	147.69	147.69	147.69	135.45	238
2022-03-08	145.24	145.24	145.24	145.24	133.20	95
2022-03-07	147.62	147.62	147.62	147.62	135.38	560
2022-03-04	144.11	144.11	144.04	144.04	132.10	469
2022-03-03	149.63	149.86	149.63	149.86	137.44	585
2022-03-02	147.19	148.67	147.19	148.67	136.35	562
2022-03-01	145.79	145.79	145.79	145.79	133.70	100
2022-02-28	145.77	146.36	145.77	145.96	133.86	775
2022-02-25	146.25	146.25	146.25	146.25	134.13	1,001
2022-02-24	140.82	140.82	140.82	140.82	129.15	100
2022-02-23	143.71	143.71	143.71	143.71	131.80	2,000
2022-02-22	141.78	141.78	141.78	141.78	130.03	200
2022-02-18	142.46	142.46	141.45	141.45	129.73	2,360
2022-02-17	143.67	144.35	143.67	144.35	132.38	126
2022-02-16	147.34	147.34	145.59	145.59	133.52	21,900
2022-02-10	150.86	150.86	147.94	148.85	136.51	25,189
2022-02-09	151.15	151.15	151.15	151.15	138.62	95
2022-02-08	147.50	147.50	147.50	147.50	135.27	163
2022-02-04	147.53	147.53	147.53	147.53	135.30	3
2022-02-03	152.58	152.58	152.58	152.58	139.93	315
2022-02-02	153.87	154.12	152.74	154.12	141.34	1,620
2022-02-01	157.79	157.79	150.29	153.00	140.32	2,361
2022-01-31	155.76	156.90	155.76	156.90	143.89	2,738
2022-01-28	149.30	150.35	149.23	150.35	137.89	39
2022-01-24	153.73	153.73	153.61	153.61	140.88	1
2022-01-21	160.70	160.70	160.70	160.70	147.38	2,030
2022-01-19	160.76	163.53	160.76	163.53	149.97	1,103
2022-01-18	157.21	158.53	156.90	158.53	145.39	845
2022-01-14	161.12	161.12	160.77	160.80	147.47	162
2022-01-13	169.71	169.71	168.78	168.78	154.79	1,006
2022-01-12	168.53	168.53	168.53	168.53	154.56	400
2022-01-11	166.30	166.30	166.30	166.30	152.51	1
2022-01-10	169.71	171.50	169.71	171.50	157.28	56
2022-01-07	172.67	172.67	172.67	172.67	158.35	35
2022-01-06	176.42	176.42	174.10	174.10	159.67	986
2021-12-30	183.59	183.59	183.31	183.31	168.11	511
2021-12-29	184.40	184.40	184.40	184.40	169.11	1
2021-12-23	180.70	180.70	180.70	180.70	165.72	290
2021-12-20	173.19	173.19	171.48	171.48	157.27	3,263
2021-12-16	180.43	180.43	180.43	180.43	165.48	30
2021-12-14	177.97	179.34	176.17	177.09	162.41	8,004
2021-12-10	176.88	177.70	176.81	177.70	162.38	1,921
2021-12-07	175.49	175.61	175.29	175.61	160.47	3
2021-12-03	174.39	174.39	174.39	174.39	159.36	915
2021-12-02	168.70	171.93	168.70	171.93	157.11	1,060
2021-11-30	174.76	174.76	172.10	172.10	157.27	801
2021-11-26	171.77	171.77	171.77	171.77	156.96	473
2021-11-23	171.98	171.98	171.98	171.98	157.15	600
2021-11-17	177.12	177.12	173.76	173.76	158.78	22,288

← NewerPage 18 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.