Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	236.56	239.31	236.56	239.31	231.33	699
2025-01-29	237.72	239.40	237.30	238.72	230.76	471
2025-01-28	239.67	241.33	238.36	238.36	230.41	465
2025-01-27	235.59	240.44	235.59	240.05	232.04	1,518
2025-01-24	237.59	237.59	235.91	236.47	228.58	343
2025-01-23	235.65	236.65	234.18	236.59	228.70	406
2025-01-22	233.01	235.62	232.93	235.42	227.57	345
2025-01-21	232.84	233.40	231.86	232.60	224.84	697
2025-01-17	231.96	233.27	230.81	232.29	224.54	156
2025-01-16	227.95	230.87	226.43	230.73	223.04	340
2025-01-15	229.93	229.97	227.00	228.36	220.74	751
2025-01-14	224.50	226.45	222.55	225.71	218.18	276
2025-01-13	221.29	222.98	219.95	222.20	214.79	102
2025-01-10	228.02	229.46	220.91	221.66	214.27	123
2025-01-08	227.05	228.65	225.36	228.01	220.40	328
2025-01-07	226.18	227.89	221.73	227.57	219.98	744
2025-01-06	227.95	229.39	225.54	225.54	218.02	303
2025-01-03	226.97	228.96	225.82	228.96	221.32	341
2025-01-02	226.99	227.61	224.30	227.24	219.66	765
2024-12-31	227.68	227.68	226.10	226.10	218.56	1
2024-12-30	223.64	224.72	222.00	223.84	216.37	635
2024-12-27	226.16	228.68	223.38	225.52	218.00	3
2024-12-24	221.59	227.22	221.59	227.22	219.64	3
2024-12-23	224.98	228.00	223.22	224.34	216.86	28
2024-12-20	222.90	225.85	222.15	224.20	216.72	168
2024-12-19	225.30	225.87	222.10	225.04	217.53	304
2024-12-18	230.58	230.58	228.02	228.37	220.75	386
2024-12-17	231.93	232.92	229.35	229.78	222.12	10
2024-12-16	233.88	235.07	232.49	232.76	225.00	1,069
2024-12-13	234.59	236.67	231.68	233.74	225.94	162
2024-12-12	236.38	236.85	232.68	236.42	227.68	782
2024-12-11	236.48	238.06	235.04	236.42	227.68	1,221
2024-12-10	232.73	235.63	231.32	235.63	226.92	336
2024-12-09	234.64	236.35	232.28	232.28	223.69	12
2024-12-06	238.44	238.44	236.75	236.93	228.17	1,147
2024-12-05	230.75	234.89	230.75	234.89	226.21	439
2024-12-04	231.67	233.25	231.00	233.18	224.56	427
2024-12-03	234.03	234.90	230.06	231.81	223.24	198
2024-12-02	236.23	236.71	233.39	233.96	225.31	1,238
2024-11-29	236.04	236.88	234.80	236.02	227.30	1,381
2024-11-27	237.15	237.78	235.37	236.57	227.83	156
2024-11-26	234.17	235.17	231.61	234.31	225.65	1,544
2024-11-25	230.81	234.41	228.88	233.95	225.30	1,515
2024-11-22	229.29	230.15	227.26	229.43	220.95	719
2024-11-21	226.03	228.63	224.59	227.79	219.37	800
2024-11-20	224.93	224.99	222.12	224.15	215.87	224
2024-11-19	225.73	227.09	224.15	224.94	216.63	687
2024-11-18	228.01	229.34	226.30	228.24	219.80	166
2024-11-15	229.43	229.44	226.49	227.62	219.21	809
2024-11-14	229.92	229.92	226.52	227.01	218.62	188
2024-11-13	227.07	229.35	225.40	228.69	220.24	289
2024-11-12	226.70	228.44	225.77	228.44	220.00	1,951
2024-11-11	226.47	228.00	225.07	227.07	218.68	196
2024-11-08	222.93	225.86	222.83	225.10	216.78	320
2024-11-07	219.01	221.48	219.01	221.48	213.30	356
2024-11-06	220.02	220.37	216.84	217.81	209.76	1,260
2024-11-05	208.29	216.71	208.29	216.71	208.70	783
2024-11-04	209.32	211.21	209.32	209.90	202.14	637
2024-11-01	212.35	212.62	210.36	211.22	203.41	111
2024-10-31	211.30	212.48	209.70	210.45	202.67	285

← NewerPage 8 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.