5 DAY PERFORMANCE
-6.43%
1 MONTH PERFORMANCE
-6.99%
3 MONTH PERFORMANCE
-4.43%
6 MONTH PERFORMANCE
+7.08%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
+10.50%
Broadridge Financial Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $227.80 | $225.11 (-1.18%) | $228.03 | $222.91 | 601,529 | $26.35 B |
| 03/11/2025 | $233.51 | $226.33 (-3.07%) | $233.51 | $226.19 | 886,700 | $26.50 B |
| 03/10/2025 | $238.80 | $232.45 (-2.66%) | $240.45 | $231.37 | 1.17 M | $27.22 B |
| 03/07/2025 | $236.74 | $240.92 (1.77%) | $241.78 | $234.98 | 632,800 | $28.21 B |
| 03/06/2025 | $241.46 | $237.84 (-1.5%) | $241.46 | $237.37 | 811,035 | $27.85 B |
| 03/05/2025 | $240.05 | $242.49 (1.02%) | $245.33 | $240.05 | 702,537 | $28.40 B |
| 03/04/2025 | $244.34 | $241.83 (-1.03%) | $246.55 | $241.76 | 897,006 | $28.32 B |
| 03/03/2025 | $242.00 | $244.83 (1.17%) | $246.58 | $241.93 | 500,900 | $28.67 B |
| 02/28/2025 | $240.00 | $241.22 (0.51%) | $242.88 | $237.67 | 904,152 | $28.25 B |
| 02/27/2025 | $237.15 | $237.42 (0.11%) | $239.07 | $236.81 | 322,800 | $27.80 B |
| 02/26/2025 | $236.19 | $236.34 (0.06%) | $238.81 | $235.58 | 396,900 | $27.68 B |
| 02/25/2025 | $237.52 | $236.80 (-0.3%) | $239.07 | $236.21 | 567,920 | $27.73 B |
| 02/24/2025 | $235.05 | $236.43 (0.59%) | $237.65 | $234.44 | 283,300 | $27.69 B |
| 02/21/2025 | $235.75 | $235.33 (-0.18%) | $235.87 | $233.90 | 363,116 | $27.56 B |
| 02/20/2025 | $238.00 | $236.30 (-0.71%) | $238.05 | $234.51 | 438,837 | $27.67 B |
| 02/19/2025 | $239.25 | $238.93 (-0.13%) | $242.00 | $230.87 | 595,500 | $27.98 B |
| 02/18/2025 | $239.61 | $239.15 (-0.19%) | $241.21 | $238.49 | 518,629 | $28.00 B |
| 02/14/2025 | $243.23 | $240.33 (-1.19%) | $244.47 | $240.24 | 277,700 | $28.14 B |
| 02/13/2025 | $243.00 | $242.75 (-0.1%) | $243.63 | $241.18 | 344,400 | $28.43 B |
| 02/12/2025 | $238.56 | $242.38 (1.6%) | $242.67 | $238.10 | 406,806 | $28.38 B |
| 02/11/2025 | $241.71 | $241.57 (-0.06%) | $243.00 | $239.66 | 248,601 | $28.29 B |
| 02/10/2025 | $240.90 | $242.34 (0.6%) | $242.87 | $240.05 | 333,911 | $28.38 B |
| 02/07/2025 | $240.98 | $240.42 (-0.23%) | $241.45 | $239.06 | 321,300 | $28.15 B |
| 02/06/2025 | $240.41 | $240.03 (-0.16%) | $241.22 | $238.43 | 490,000 | $28.11 B |
| 02/05/2025 | $241.82 | $240.09 (-0.72%) | $242.39 | $240.05 | 405,543 | $28.11 B |
| 02/04/2025 | $237.61 | $240.59 (1.25%) | $242.03 | $237.61 | 563,600 | $28.17 B |
| 02/03/2025 | $237.12 | $238.65 (0.65%) | $240.16 | $234.31 | 515,967 | $27.95 B |
| 01/31/2025 | $231.03 | $238.22 (3.11%) | $241.25 | $230.69 | 726,800 | $27.90 B |
| 01/30/2025 | $236.56 | $239.12 (1.08%) | $240.12 | $236.56 | 438,326 | $28.00 B |
| 01/29/2025 | $237.72 | $235.56 (-0.91%) | $238.83 | $235.52 | 478,045 | $27.58 B |
| 01/28/2025 | $239.67 | $237.91 (-0.73%) | $241.45 | $237.75 | 390,107 | $27.86 B |
| 01/27/2025 | $237.41 | $239.54 (0.9%) | $241.18 | $236.52 | 420,436 | $28.05 B |
| 01/24/2025 | $235.79 | $237.35 (0.66%) | $237.81 | $235.79 | 327,315 | $27.75 B |
| 01/23/2025 | $235.18 | $236.76 (0.67%) | $237.11 | $234.06 | 443,102 | $27.68 B |
| 01/22/2025 | $233.65 | $234.95 (0.56%) | $236.05 | $232.06 | 397,047 | $27.47 B |
| 01/21/2025 | $232.49 | $233.55 (0.46%) | $234.20 | $231.65 | 465,141 | $27.30 B |
| 01/17/2025 | $231.87 | $230.40 (-0.63%) | $233.56 | $230.15 | 582,537 | $26.93 B |
| 01/16/2025 | $227.95 | $231.04 (1.36%) | $231.88 | $227.69 | 422,900 | $27.01 B |
| 01/15/2025 | $230.00 | $228.09 (-0.83%) | $230.00 | $226.22 | 372,200 | $26.66 B |
| 01/14/2025 | $224.88 | $227.12 (1%) | $227.66 | $224.56 | 372,505 | $26.55 B |
| 01/13/2025 | $221.29 | $224.81 (1.59%) | $225.25 | $220.13 | 393,717 | $26.28 B |
| 01/10/2025 | $227.63 | $221.46 (-2.71%) | $228.20 | $220.00 | 642,700 | $25.89 B |
| 01/08/2025 | $226.69 | $229.49 (1.24%) | $229.73 | $225.20 | 675,908 | $26.83 B |
| 01/07/2025 | $226.04 | $226.32 (0.12%) | $227.93 | $225.23 | 627,128 | $26.46 B |
| 01/06/2025 | $228.24 | $225.44 (-1.23%) | $229.70 | $224.93 | 524,948 | $26.35 B |
| 01/03/2025 | $226.00 | $229.23 (1.43%) | $229.97 | $225.88 | 553,400 | $26.80 B |
| 01/02/2025 | $226.48 | $226.83 (0.15%) | $228.15 | $225.08 | 626,947 | $26.52 B |
| 12/31/2024 | $225.60 | $226.09 (0.22%) | $227.13 | $225.14 | 316,105 | $26.43 B |
| 12/30/2024 | $224.41 | $225.50 (0.49%) | $226.34 | $221.89 | 389,700 | $26.36 B |
| 12/27/2024 | $226.23 | $226.37 (0.06%) | $227.92 | $224.89 | 231,400 | $26.46 B |
| 12/26/2024 | $225.90 | $227.74 (0.81%) | $228.02 | $225.50 | 301,800 | $26.62 B |
| 12/24/2024 | $225.12 | $227.34 (0.99%) | $227.47 | $224.63 | 113,800 | $26.58 B |
| 12/23/2024 | $225.00 | $224.49 (-0.23%) | $225.43 | $223.10 | 306,819 | $26.24 B |
| 12/20/2024 | $222.90 | $226.01 (1.4%) | $228.09 | $222.57 | 1.19 M | $26.42 B |
| 12/19/2024 | $223.29 | $224.18 (0.4%) | $225.70 | $223.22 | 474,832 | $26.21 B |
| 12/18/2024 | $228.91 | $223.09 (-2.54%) | $231.35 | $222.87 | 500,245 | $26.08 B |
| 12/17/2024 | $231.88 | $229.69 (-0.94%) | $233.58 | $229.27 | 680,500 | $26.85 B |
| 12/16/2024 | $233.88 | $231.92 (-0.84%) | $234.58 | $231.44 | 372,053 | $27.11 B |
| 12/13/2024 | $234.93 | $233.53 (-0.6%) | $235.45 | $233.20 | 366,702 | $27.30 B |
| 12/12/2024 | $236.38 | $235.89 (-0.21%) | $236.68 | $234.50 | 321,326 | $27.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
