Broadridge Financial Solutions, Inc.BRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $222.79 | $224.34 | $221.96 | $223.36 | 720,200 |
| 1/8/2026 | $220.10 | $223.67 | $219.46 | $222.91 | 497,048 |
| 1/7/2026 | $222.36 | $223.29 | $218.33 | $219.47 | 572,919 |
| 1/6/2026 | $221.53 | $223.43 | $219.33 | $221.70 | 603,154 |
| 1/5/2026 | $219.46 | $224.01 | $218.64 | $222.82 | 676,422 |
| 1/2/2026 | $223.17 | $224.40 | $219.23 | $220.47 | 544,270 |
| 12/31/2025 | $224.97 | $225.36 | $223.04 | $223.17 | 291,400 |
| 12/30/2025 | $226.37 | $227.08 | $225.09 | $225.24 | 332,200 |
| 12/29/2025 | $228.41 | $229.77 | $227.02 | $227.38 | 310,200 |
| 12/26/2025 | $228.56 | $228.84 | $227.46 | $228.19 | 233,700 |
| 12/24/2025 | $226.30 | $228.84 | $226.30 | $228.38 | 146,734 |
| 12/23/2025 | $228.26 | $228.31 | $226.31 | $227.36 | 396,000 |
| 12/22/2025 | $226.17 | $228.71 | $225.81 | $228.22 | 490,000 |
| 12/19/2025 | $226.05 | $227.92 | $224.75 | $225.96 | 2.44M |
| 12/18/2025 | $230.21 | $230.92 | $225.57 | $226.61 | 786,138 |
| 12/17/2025 | $227.33 | $231.44 | $227.19 | $228.77 | 1.10M |
| 12/16/2025 | $230.33 | $230.81 | $227.25 | $227.47 | 784,200 |
| 12/15/2025 | $230.16 | $231.12 | $226.90 | $229.23 | 637,446 |
| 12/12/2025 | $231.50 | $232.89 | $229.54 | $230.05 | 590,905 |
| 12/11/2025 | $228.33 | $232.34 | $227.77 | $231.50 | 590,123 |
| 12/10/2025 | $225.72 | $227.41 | $224.46 | $226.91 | 665,715 |
| 12/9/2025 | $227.75 | $228.29 | $224.85 | $225.32 | 647,200 |
| 12/8/2025 | $231.25 | $231.25 | $226.18 | $227.54 | 654,021 |
| 12/5/2025 | $230.45 | $233.10 | $229.46 | $232.02 | 748,649 |
| 12/4/2025 | $230.86 | $232.50 | $229.19 | $230.88 | 584,625 |
| 12/3/2025 | $227.26 | $230.58 | $227.26 | $230.46 | 741,100 |
| 12/2/2025 | $227.19 | $229.58 | $224.98 | $227.61 | 749,139 |
| 12/1/2025 | $227.06 | $229.00 | $226.32 | $226.55 | 669,217 |
| 11/28/2025 | $228.69 | $229.25 | $226.22 | $228.09 | 222,732 |
| 11/26/2025 | $227.15 | $229.58 | $227.15 | $227.59 | 566,100 |
| 11/25/2025 | $227.37 | $229.50 | $227.37 | $228.22 | 432,630 |
| 11/24/2025 | $228.40 | $230.22 | $226.22 | $226.23 | 1.14M |
| 11/21/2025 | $228.13 | $230.76 | $227.39 | $228.39 | 914,600 |
| 11/20/2025 | $227.27 | $229.23 | $225.55 | $227.12 | 999,557 |
| 11/19/2025 | $224.61 | $227.43 | $221.31 | $226.33 | 961,000 |
| 11/18/2025 | $224.89 | $226.68 | $224.46 | $224.94 | 726,635 |
| 11/17/2025 | $225.92 | $227.84 | $224.60 | $224.77 | 796,737 |
| 11/14/2025 | $225.60 | $228.53 | $224.74 | $226.06 | 1.26M |
| 11/13/2025 | $222.22 | $226.53 | $220.43 | $225.61 | 675,603 |
| 11/12/2025 | $224.15 | $228.41 | $222.66 | $223.66 | 704,800 |
| 11/11/2025 | $223.79 | $225.32 | $222.30 | $222.87 | 811,907 |
| 11/10/2025 | $220.64 | $224.59 | $220.42 | $223.16 | 797,300 |
| 11/7/2025 | $218.19 | $222.13 | $217.16 | $221.72 | 646,729 |
| 11/6/2025 | $217.53 | $220.60 | $215.08 | $217.49 | 780,625 |
| 11/5/2025 | $221.35 | $223.49 | $217.93 | $218.58 | 821,452 |
| 11/4/2025 | $225.77 | $226.93 | $218.79 | $222.86 | 919,700 |
| 11/3/2025 | $219.27 | $222.48 | $217.83 | $221.18 | 1.05M |
| 10/31/2025 | $219.73 | $221.47 | $218.50 | $220.40 | 902,005 |
| 10/30/2025 | $220.24 | $223.00 | $219.19 | $221.00 | 1.10M |
| 10/29/2025 | $227.13 | $228.25 | $217.89 | $219.88 | 1.08M |
| 10/28/2025 | $230.76 | $231.92 | $229.11 | $229.80 | 408,200 |
| 10/27/2025 | $233.74 | $233.74 | $230.24 | $231.92 | 415,101 |
| 10/24/2025 | $234.08 | $235.27 | $230.65 | $232.29 | 466,547 |
| 10/23/2025 | $234.15 | $236.02 | $230.09 | $232.10 | 381,818 |
| 10/22/2025 | $231.33 | $234.77 | $230.90 | $232.95 | 431,700 |
| 10/21/2025 | $230.30 | $233.25 | $228.49 | $232.32 | 356,552 |
| 10/20/2025 | $229.07 | $231.35 | $228.07 | $230.68 | 378,600 |
| 10/17/2025 | $226.91 | $229.14 | $225.62 | $228.99 | 533,715 |
| 10/16/2025 | $232.00 | $233.49 | $225.65 | $226.38 | 865,610 |
| 10/15/2025 | $234.22 | $235.92 | $231.43 | $231.49 | 739,628 |
| 10/14/2025 | $232.83 | $235.69 | $232.44 | $235.01 | 429,023 |
| 10/13/2025 | $233.00 | $234.23 | $231.74 | $232.67 | 364,300 |