Broadridge Financial Solutions, Inc.BRNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $182.61 | $187.81 | $182.61 | $186.50 | 945,572 |
| 2/27/2026 | $181.80 | $186.00 | $180.29 | $185.87 | 1.76M |
| 2/26/2026 | $179.60 | $184.82 | $179.58 | $183.26 | 1.20M |
| 2/25/2026 | $177.44 | $179.10 | $175.87 | $177.32 | 1.29M |
| 2/24/2026 | $175.73 | $179.94 | $175.50 | $177.78 | 988,800 |
| 2/23/2026 | $176.86 | $177.28 | $173.40 | $175.73 | 1.43M |
| 2/20/2026 | $176.25 | $178.20 | $174.41 | $177.02 | 1.10M |
| 2/19/2026 | $176.84 | $178.66 | $175.31 | $176.21 | 1.13M |
| 2/18/2026 | $174.57 | $178.24 | $174.57 | $178.12 | 1.41M |
| 2/17/2026 | $174.63 | $176.54 | $171.41 | $174.13 | 1.60M |
| 2/13/2026 | $171.19 | $174.62 | $169.78 | $173.70 | 1.81M |
| 2/12/2026 | $166.81 | $170.77 | $163.71 | $170.47 | 2.34M |
| 2/11/2026 | $171.37 | $172.51 | $165.96 | $167.55 | 2.43M |
| 2/10/2026 | $180.47 | $180.47 | $171.24 | $172.51 | 2.49M |
| 2/9/2026 | $181.35 | $182.93 | $175.86 | $181.05 | 2.40M |
| 2/6/2026 | $193.79 | $195.97 | $181.09 | $181.91 | 1.93M |
| 2/5/2026 | $192.02 | $195.65 | $190.43 | $193.54 | 1.83M |
| 2/4/2026 | $189.73 | $190.65 | $184.01 | $190.12 | 1.96M |
| 2/3/2026 | $200.07 | $201.62 | $183.30 | $185.95 | 2.65M |
| 2/2/2026 | $197.56 | $200.38 | $196.00 | $198.34 | 1.57M |
| 1/30/2026 | $196.44 | $198.16 | $195.01 | $197.11 | 939,142 |
| 1/29/2026 | $203.58 | $205.00 | $193.06 | $195.96 | 1.89M |
| 1/28/2026 | $205.98 | $207.77 | $203.89 | $204.89 | 758,400 |
| 1/27/2026 | $207.51 | $207.51 | $205.06 | $206.42 | 739,800 |
| 1/26/2026 | $207.81 | $209.23 | $206.70 | $208.87 | 517,935 |
| 1/23/2026 | $207.69 | $209.12 | $204.61 | $207.54 | 836,900 |
| 1/22/2026 | $207.68 | $211.37 | $207.30 | $209.79 | 1.00M |
| 1/21/2026 | $209.86 | $211.80 | $204.93 | $206.85 | 1.27M |
| 1/20/2026 | $216.46 | $217.99 | $208.67 | $209.28 | 959,400 |
| 1/16/2026 | $218.53 | $220.01 | $216.65 | $218.64 | 696,400 |
| 1/15/2026 | $221.71 | $221.90 | $218.55 | $219.36 | 988,521 |
| 1/14/2026 | $220.66 | $222.20 | $219.02 | $220.96 | 746,000 |
| 1/13/2026 | $222.39 | $222.88 | $220.06 | $221.21 | 707,700 |
| 1/12/2026 | $222.93 | $224.51 | $220.72 | $223.02 | 645,721 |
| 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 |