Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	243.36	247.39	243.36	246.82	240.39	396
2025-08-01	244.84	245.64	243.86	244.76	238.38	5
2025-07-31	246.43	247.83	245.38	247.83	241.37	44
2025-07-30	248.10	248.90	248.01	248.01	241.55	8
2025-07-29	253.37	254.96	249.43	249.43	242.93	188
2025-07-28	255.85	255.85	250.49	255.21	248.56	534
2025-07-25	254.28	257.20	252.26	257.09	250.39	1,686
2025-07-24	244.17	250.91	241.25	250.91	244.37	8
2025-07-23	245.05	245.05	242.91	243.53	237.19	204
2025-07-22	243.31	244.72	241.85	241.85	235.55	10
2025-07-21	240.67	243.49	239.60	242.97	236.64	116
2025-07-18	237.91	238.21	236.24	238.21	232.00	152
2025-07-17	236.20	236.20	234.00	235.26	229.13	8
2025-07-14	233.96	236.81	233.83	235.99	229.84	15
2025-07-11	238.66	238.71	236.33	236.33	230.17	190
2025-07-10	238.81	239.06	238.81	239.06	232.83	1
2025-07-09	237.64	237.64	236.93	236.93	230.76	337
2025-07-08	240.84	240.84	239.68	239.84	233.59	1
2025-07-07	241.92	242.80	239.79	241.75	235.45	190
2025-07-03	240.87	241.48	238.78	241.20	234.92	205
2025-07-02	244.62	244.62	232.75	233.90	227.81	663
2025-07-01	243.14	244.86	243.14	244.86	238.48	117
2025-06-30	239.05	240.97	238.69	240.97	234.69	66
2025-06-27	240.21	241.15	240.21	241.15	234.87	1
2025-06-26	238.78	239.63	238.06	239.11	232.88	65
2025-06-25	242.05	243.58	238.77	238.77	232.55	101
2025-06-24	243.69	243.69	240.66	241.81	235.51	619
2025-06-23	236.86	237.11	234.07	237.11	230.93	333
2025-06-20	238.74	239.52	237.15	237.15	230.97	462
2025-06-18	238.74	240.07	237.82	239.35	233.12	43
2025-06-17	237.94	238.77	237.64	238.77	232.55	2
2025-06-16	237.55	240.62	237.22	240.62	234.35	139
2025-06-13	238.53	239.09	237.81	237.88	231.68	258
2025-06-11	242.41	242.76	242.25	242.76	236.44	56
2025-06-10	245.02	245.02	242.94	243.10	235.91	6
2025-06-09	244.02	245.89	241.02	243.03	235.84	8
2025-06-06	246.03	246.27	246.03	246.27	238.99	309
2025-06-04	245.00	245.20	243.03	245.20	237.95	1,819
2025-06-03	241.43	243.34	241.43	243.34	236.14	4
2025-06-02	239.61	241.11	238.87	240.58	233.46	183
2025-05-30	239.77	241.13	239.77	240.58	233.46	216
2025-05-29	240.07	241.34	240.00	240.00	232.90	25
2025-05-28	241.33	241.33	239.41	239.61	232.52	52
2025-05-27	239.83	239.83	238.80	238.96	231.89	2
2025-05-23	236.52	238.05	235.32	238.05	231.01	164
2025-05-22	238.28	239.00	237.36	237.57	230.54	222
2025-05-21	240.53	242.05	239.78	239.78	232.68	265
2025-05-20	241.03	242.80	241.03	241.93	234.77	30
2025-05-19	240.67	242.49	239.92	242.49	235.31	36
2025-05-16	243.00	243.00	241.08	241.08	233.95	7
2025-05-15	237.60	240.13	237.60	239.91	232.81	252
2025-05-14	235.98	238.54	235.98	236.33	229.34	3
2025-05-13	238.14	239.13	237.90	237.90	230.86	64
2025-05-12	238.68	238.68	238.68	238.68	231.62	398
2025-05-09	236.04	236.04	235.00	235.84	228.87	18
2025-05-08	237.32	239.46	237.30	239.46	232.38	417
2025-05-07	233.58	236.40	233.58	236.40	229.40	36
2025-05-06	234.97	234.97	233.17	233.84	226.92	141
2025-05-02	233.65	235.01	230.33	232.75	225.87	76
2025-05-01	231.00	235.65	224.13	231.59	224.74	3

← NewerPage 6 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.