Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	236.21	239.37	236.21	239.37	232.29	2
2025-04-29	235.49	240.82	235.49	240.82	233.70	8
2025-04-28	239.07	239.07	237.67	238.13	231.09	721
2025-04-25	237.48	238.02	235.66	237.04	230.03	198
2025-04-24	236.30	238.43	232.73	237.94	230.90	8
2025-04-23	239.50	241.52	235.83	238.08	231.04	434
2025-04-22	232.05	233.17	231.82	232.66	225.78	2
2025-04-17	237.18	237.66	236.04	237.52	230.50	7
2025-04-16	237.00	237.00	233.61	233.62	226.71	7
2025-04-15	237.97	237.97	235.24	235.24	228.28	1
2025-04-14	233.07	235.96	231.80	235.22	228.26	893
2025-04-11	227.05	229.84	225.02	226.01	219.33	983
2025-04-10	228.28	231.29	222.46	226.81	220.10	911
2025-04-09	215.29	229.28	214.95	229.28	222.50	475
2025-04-08	224.01	227.43	224.00	226.17	219.48	433
2025-04-07	221.36	221.36	212.91	219.50	213.01	163
2025-04-04	235.48	236.93	228.27	229.03	222.26	504
2025-04-03	238.02	245.31	238.02	242.44	235.27	25
2025-04-02	242.63	245.57	241.24	245.57	238.31	200
2025-04-01	235.13	244.23	235.13	244.02	236.80	953
2025-03-31	237.89	239.11	235.92	239.11	232.04	197
2025-03-28	235.33	237.68	235.33	237.68	230.65	29
2025-03-27	238.40	240.49	237.31	240.20	233.10	2,239
2025-03-26	239.05	239.07	235.75	239.04	231.97	174
2025-03-25	236.45	238.23	236.45	236.92	229.91	825
2025-03-24	233.82	237.29	233.82	234.65	227.71	45
2025-03-21	232.38	233.43	231.04	233.43	226.53	824
2025-03-20	234.36	234.36	232.07	233.51	226.60	26
2025-03-18	230.27	232.83	229.30	230.22	223.41	128
2025-03-17	231.96	231.96	226.43	230.39	223.58	10
2025-03-14	226.66	228.85	225.15	228.19	221.44	18
2025-03-13	223.83	225.10	222.94	225.10	218.44	12
2025-03-12	227.80	227.80	223.22	225.76	218.23	278
2025-03-11	232.28	232.49	227.65	231.15	223.44	7
2025-03-10	238.80	239.99	233.74	233.74	225.94	184
2025-03-07	237.22	239.08	236.34	238.08	230.13	31
2025-03-06	238.59	240.83	238.56	238.56	230.60	27
2025-03-05	241.00	244.08	240.05	244.08	235.94	38
2025-03-04	244.34	245.60	243.41	243.71	235.58	626
2025-03-03	243.00	244.61	241.79	244.61	236.45	73
2025-02-28	240.00	240.58	238.57	238.57	230.61	13
2025-02-27	237.15	238.43	235.49	237.99	230.05	48
2025-02-26	237.71	238.85	236.10	238.53	230.57	52
2025-02-25	236.93	238.56	236.93	237.62	229.69	27
2025-02-24	235.05	237.43	234.57	236.40	228.51	668
2025-02-21	233.96	236.54	233.96	234.54	226.72	140
2025-02-20	238.93	238.93	237.36	237.62	229.69	1
2025-02-19	239.77	241.92	233.23	238.53	230.57	36
2025-02-18	239.61	240.95	238.54	240.20	232.19	937
2025-02-14	243.78	244.50	241.97	243.03	234.92	150
2025-02-13	244.00	244.00	242.13	242.27	234.19	329
2025-02-12	240.14	240.86	238.92	240.62	232.59	3
2025-02-11	241.71	244.55	239.96	240.77	232.74	95
2025-02-10	241.77	242.49	240.67	241.85	233.78	1,223
2025-02-07	241.29	241.94	239.43	240.96	232.92	227
2025-02-06	241.37	241.37	239.99	240.53	232.51	11
2025-02-05	241.74	241.74	240.57	241.45	233.39	51
2025-02-04	235.80	241.46	235.80	241.46	233.41	90
2025-02-03	237.26	237.26	234.31	237.03	229.12	2
2025-01-31	233.72	241.07	230.70	240.82	232.79	417

← NewerPage 7 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.