Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	220.39	221.90	219.02	220.80	215.88	1,347
2025-10-29	223.10	228.23	218.06	218.06	213.20	88
2025-10-28	230.76	231.72	229.66	230.12	225.00	2,532
2025-10-27	231.40	233.80	231.18	231.84	226.68	794
2025-10-24	234.08	234.85	231.62	232.91	227.72	176
2025-10-23	234.15	234.69	231.00	231.00	225.86	9
2025-10-22	232.20	232.20	232.20	232.20	227.03	1
2025-10-21	230.30	232.74	229.17	232.74	227.56	327
2025-10-20	229.97	230.06	228.07	230.06	224.94	32
2025-10-17	227.10	228.58	225.73	228.58	223.49	37
2025-10-16	230.68	233.35	226.99	227.03	221.98	77
2025-10-15	234.22	236.65	233.69	234.05	228.84	58
2025-10-14	229.05	234.79	229.05	234.48	229.26	50
2025-10-13	232.83	233.83	231.54	233.83	228.62	7
2025-10-10	233.69	235.89	233.38	234.98	229.75	2
2025-10-09	236.29	236.55	234.60	234.60	229.38	96
2025-10-08	236.47	237.34	236.08	237.34	232.05	8
2025-10-07	235.66	236.85	234.00	236.85	231.57	81
2025-10-06	234.58	236.08	232.73	232.94	227.75	16
2025-10-03	231.76	235.40	231.76	234.37	229.15	43
2025-10-02	233.52	234.84	232.05	232.18	227.01	400
2025-10-01	237.15	237.96	235.25	235.25	230.01	491
2025-09-30	236.23	238.02	235.76	237.38	232.09	350
2025-09-29	237.73	237.82	235.95	237.51	232.22	25
2025-09-26	236.69	236.69	234.84	235.61	230.36	2
2025-09-25	229.60	237.10	229.60	235.83	230.58	12
2025-09-24	238.23	239.11	236.97	236.97	231.70	231
2025-09-23	240.79	241.79	238.56	238.56	233.25	19
2025-09-22	237.30	242.32	235.28	241.86	236.47	769
2025-09-19	244.29	244.29	241.22	241.27	235.90	4
2025-09-18	245.32	247.12	245.00	245.78	240.31	528
2025-09-17	246.00	248.86	246.00	248.86	243.32	116
2025-09-16	251.34	251.34	245.99	246.98	241.48	941
2025-09-15	253.30	253.41	252.24	252.24	246.62	1
2025-09-12	253.67	255.54	253.67	254.78	249.11	338
2025-09-11	251.13	254.50	251.00	254.50	248.83	1,345
2025-09-10	253.60	253.60	248.63	250.04	244.47	157
2025-09-09	252.90	253.99	251.88	252.14	245.57	59
2025-09-08	250.54	251.55	249.69	251.55	245.00	43
2025-09-05	251.35	253.13	250.33	250.33	243.81	12
2025-09-04	249.90	250.35	249.90	250.25	243.73	108
2025-09-03	250.80	250.80	249.31	249.58	243.08	145
2025-09-02	253.66	256.33	252.52	252.52	245.94	61
2025-08-29	260.00	260.00	258.80	260.00	253.23	1
2025-08-28	258.40	259.00	257.04	257.50	250.79	106
2025-08-27	257.53	258.67	257.53	258.43	251.70	133
2025-08-26	256.38	256.38	256.02	256.02	249.35	134
2025-08-22	261.45	263.26	261.45	263.26	256.40	240
2025-08-21	260.88	261.30	260.06	261.30	254.49	60
2025-08-20	261.76	264.75	261.76	262.71	255.87	37
2025-08-19	259.27	262.42	259.27	262.23	255.40	5
2025-08-18	260.60	261.58	260.50	261.58	254.76	98
2025-08-15	259.75	261.36	258.27	259.70	252.94	27
2025-08-13	262.95	264.94	262.06	262.90	256.05	5
2025-08-12	263.17	263.82	261.99	263.82	256.95	55
2025-08-11	266.89	267.02	264.02	264.02	257.14	2
2025-08-08	266.55	267.76	265.63	265.63	258.71	64
2025-08-07	270.72	271.81	263.64	265.76	258.84	5
2025-08-06	266.51	268.05	262.69	265.55	258.63	288
2025-08-05	252.98	267.56	250.90	264.29	257.41	89

← NewerPage 5 of 19 · 1,095 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.