NYSE:BR | Historical Stock Price | BROADRIDGE FINANCIAL SOLUTIONS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-03-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.62$20.27$42.68$89.88$189.27$398.592007-03-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$123.54$162.13375,400——
2019-12-30$122.79$161.15273,800——
2019-12-27$123.21$161.70286,700——
2019-12-26$122.62$160.92261,900——
2019-12-24$123.06$161.50110,000——
2019-12-23$122.86$161.24345,700——
2019-12-20$123.61$162.221,307,900——
2019-12-19$122.54$160.82640,900——
2019-12-18$123.71$162.35655,100——
2019-12-17$122.47$160.73854,700——
2019-12-16$120.88$158.641,336,400——
2019-12-13$119.72$157.12609,600——
2019-12-12$119.55$156.89609,700——
2019-12-11$119.42$156.01848,800——
2019-12-10$121.40$158.60432,300——
2019-12-09$121.19$158.33544,700——
2019-12-06$123.01$160.70439,100——
2019-12-05$121.86$159.20652,500——
2019-12-04$121.76$159.07469,900——
2019-12-03$121.46$158.68430,700——
2019-12-02$122.21$159.66408,800——
2019-11-29$123.71$161.62284,800——
2019-11-27$123.10$160.82406,400——
2019-11-26$123.39$161.20805,400——
2019-11-25$121.47$158.69388,800——
2019-11-22$121.20$158.34415,500——
2019-11-21$121.35$158.54662,900——
2019-11-20$122.44$159.96496,500——
2019-11-19$122.05$159.45731,500——
2019-11-18$120.59$157.54570,900——
2019-11-15$119.80$156.51570,800——
2019-11-14$119.37$155.95549,900——
2019-11-13$118.87$155.30355,900——
2019-11-12$118.23$154.46472,100——
2019-11-11$118.62$154.97398,300——
2019-11-08$119.58$156.22475,300——
2019-11-07$120.48$157.40832,200——
2019-11-06$116.84$152.641,537,300——
2019-11-05$123.40$161.21705,400——
2019-11-04$123.47$161.30423,200——
2019-11-01$125.81$164.36364,900——
2019-10-31$125.22$163.59344,500——
2019-10-30$124.86$163.12461,700——
2019-10-29$124.60$162.78432,800——
2019-10-28$124.75$162.98316,400——
2019-10-25$123.55$161.41455,900——
2019-10-24$124.78$163.02635,800——
2019-10-23$123.10$160.82491,200——
2019-10-22$121.67$158.95435,800——
2019-10-21$123.65$161.54379,800——
2019-10-18$122.98$160.66456,700——
2019-10-17$125.38$163.80327,500——
2019-10-16$125.23$163.60545,600——
2019-10-15$125.24$163.62330,000——
2019-10-14$123.60$161.47229,200——
2019-10-11$124.34$162.44409,400——
2019-10-10$122.54$160.09452,700——
2019-10-09$120.84$157.871,438,700——
2019-10-08$119.57$156.211,481,700——
2019-10-07$121.79$159.11976,700——
2019-10-04$123.00$160.69735,500——
2019-10-03$121.67$158.95809,300——
2019-10-02$121.63$158.90741,600——
2019-10-01$124.90$163.17446,200——
2019-09-30$124.43$162.56556,300——
2019-09-27$123.88$161.84434,800——
2019-09-26$126.65$165.46364,800——
2019-09-25$126.62$165.42258,500——
2019-09-24$125.46$163.90644,200——
2019-09-23$125.43$163.87476,500——
2019-09-20$126.71$165.541,037,600——
2019-09-19$126.87$165.75375,100——
2019-09-18$126.34$165.05489,000——
2019-09-17$127.18$166.15454,900——
2019-09-16$124.86$163.12309,100——
2019-09-13$124.02$162.02358,700——
2019-09-12$124.30$162.39372,300——
2019-09-11$124.65$162.14518,400——
2019-09-10$125.00$162.60582,600——
2019-09-09$129.17$168.02381,800——
2019-09-06$130.29$169.48414,800——
2019-09-05$131.51$171.06326,000——
2019-09-04$129.78$168.81398,400——
2019-09-03$128.35$166.95426,700——
2019-08-30$129.44$168.37465,200——
2019-08-29$130.33$169.53428,800——
2019-08-28$128.58$167.25561,200——
2019-08-27$129.45$168.38650,300——
2019-08-26$128.33$166.93606,600——
2019-08-23$127.46$165.801,743,600——
2019-08-22$130.19$169.35580,400——
2019-08-21$131.27$170.75637,800——
2019-08-20$128.18$166.73482,400——
2019-08-19$128.25$166.821,051,400——
2019-08-16$128.22$166.78564,800——
2019-08-15$126.67$164.771,045,800——
2019-08-14$125.58$163.351,209,700——
2019-08-13$126.75$164.871,086,700——
2019-08-12$124.48$161.92334,700——
2019-08-09$125.75$163.57429,500——
2019-08-08$126.23$164.20597,200——
2019-08-07$123.60$160.78585,900——
2019-08-06$123.03$160.03824,400——
2019-08-05$121.08$157.50982,700——
2019-08-02$127.73$166.15752,900——
2019-08-01$128.47$167.111,109,600——
2019-07-31$127.12$165.351,161,100——
2019-07-30$131.24$170.71749,000——
2019-07-29$133.73$173.95576,200——
2019-07-26$134.40$174.82742,200——
2019-07-25$134.62$175.11642,800——
2019-07-24$134.16$174.51338,500——
2019-07-23$134.17$174.52438,100——
2019-07-22$132.64$172.53577,700——
2019-07-19$133.12$173.16546,100——
2019-07-18$134.87$175.43329,700——
2019-07-17$133.20$173.26402,100——
2019-07-16$132.25$172.03327,900——
2019-07-15$132.59$172.47346,300——
2019-07-12$132.37$172.18510,200——
2019-07-11$132.19$171.95469,600——
2019-07-10$131.16$170.61435,100——
2019-07-09$131.06$170.48614,800——
2019-07-08$131.22$170.69483,900——
2019-07-05$132.45$172.29560,200——
2019-07-03$131.85$171.51375,000——
2019-07-02$131.09$170.52692,400——
2019-07-01$129.37$168.28693,700——
2019-06-28$127.68$166.081,255,500——
2019-06-27$128.70$167.411,325,700——
2019-06-26$127.33$165.63537,300——
2019-06-25$128.06$166.58606,000——
2019-06-24$128.44$167.07576,600——
2019-06-21$128.72$167.441,509,000——
2019-06-20$130.55$169.82547,100——
2019-06-19$130.56$169.83510,900——
2019-06-18$130.04$169.15697,400——
2019-06-17$129.70$168.71601,000——
2019-06-14$130.15$169.30478,000——
2019-06-13$131.15$170.60574,900——
2019-06-12$131.46$170.37507,800——
2019-06-11$131.05$169.84636,500——
2019-06-10$132.14$171.25535,900——
2019-06-07$131.02$169.80823,600——
2019-06-06$128.32$166.30674,400——
2019-06-05$127.81$165.64685,800——
2019-06-04$126.30$163.68748,300——
2019-06-03$123.12$159.561,852,400——
2019-05-31$124.87$161.83995,100——
2019-05-30$124.62$161.50710,800——
2019-05-29$123.79$160.431,301,700——
2019-05-28$123.82$160.471,410,100——
2019-05-24$123.90$160.57916,100——
2019-05-23$122.94$159.33693,400——
2019-05-22$123.17$159.62778,000——
2019-05-21$123.89$160.56782,900——
2019-05-20$122.16$158.32654,400——
2019-05-17$121.64$157.64640,900——
2019-05-16$122.43$158.67908,100——
2019-05-15$120.65$156.36946,700——
2019-05-14$118.71$153.841,076,300——
2019-05-13$117.30$152.021,389,900——
2019-05-10$119.20$154.481,100,100——
2019-05-09$117.07$151.721,158,100——
2019-05-08$115.78$150.05735,600——
2019-05-07$115.23$149.331,197,800——
2019-05-06$118.03$152.96954,400——
2019-05-03$117.77$152.63685,200——
2019-05-02$117.00$151.63690,700——
2019-05-01$117.06$151.71489,200——
2019-04-30$118.13$153.09815,600——
2019-04-29$117.77$152.63648,100——
2019-04-26$117.93$152.83438,800——
2019-04-25$117.06$151.71767,900——
2019-04-24$116.95$151.561,265,500——
2019-04-23$115.07$149.131,096,900——
2019-04-22$113.39$146.95498,500——
2019-04-18$112.79$146.17836,400——
2019-04-17$114.00$147.742,429,300——
2019-04-16$113.25$146.771,770,400——
2019-04-15$112.45$145.73982,500——
2019-04-12$111.49$144.49652,800——
2019-04-11$110.30$142.95957,700——
2019-04-10$109.50$141.91559,500——
2019-04-09$109.23$141.561,063,500——
2019-04-08$109.22$141.551,081,100——
2019-04-05$109.17$141.481,594,800——
2019-04-04$107.34$139.11898,200——
2019-04-03$107.60$139.451,229,400——
2019-04-02$105.18$136.31548,800——
2019-04-01$104.99$136.06539,200——
2019-03-29$103.69$134.38711,700——
2019-03-28$102.70$133.10751,800——
2019-03-27$101.07$130.98629,400——
2019-03-26$100.76$130.58655,100——
2019-03-25$100.35$130.05872,200——
2019-03-22$100.37$130.08865,300——
2019-03-21$102.78$133.20825,000——
2019-03-20$101.76$131.881,017,600——
2019-03-19$102.97$133.45787,700——
2019-03-18$103.33$133.91976,300——
2019-03-15$103.55$134.201,503,800——
2019-03-14$103.61$134.281,116,000——
2019-03-13$103.48$133.481,697,900——
2019-03-12$100.44$129.56729,600——
2019-03-11$99.49$128.331,038,000——
2019-03-08$98.94$127.621,004,600——
2019-03-07$98.62$127.211,036,000——
2019-03-06$98.85$127.51860,300——
2019-03-05$99.50$128.34652,000——
2019-03-04$99.65$128.541,082,400——
2019-03-01$101.49$130.91739,200——
2019-02-28$101.25$130.60886,600——
2019-02-27$102.06$131.651,262,400——
2019-02-26$100.86$130.10798,800——
2019-02-25$99.56$128.42643,700——
2019-02-22$100.84$130.07615,200——
2019-02-21$99.60$128.471,103,100——
2019-02-20$100.16$129.201,266,500——
2019-02-19$99.83$128.771,130,900——
2019-02-15$100.35$129.441,051,000——
2019-02-14$99.46$128.29645,400——
2019-02-13$99.74$128.651,300,100——
2019-02-12$99.38$128.191,087,800——
2019-02-11$98.31$126.811,504,900——
2019-02-08$97.53$125.801,396,500——
2019-02-07$96.89$124.982,857,500——
2019-02-06$103.54$133.56907,600——
2019-02-05$104.35$134.60968,000——
2019-02-04$103.42$133.40778,300——
2019-02-01$102.98$132.831,038,100——
2019-01-31$100.83$130.061,382,600——
2019-01-30$100.80$130.02501,600——
2019-01-29$99.90$128.86460,300——
2019-01-28$100.55$129.70320,900——
2019-01-25$101.84$131.36423,900——
2019-01-24$100.80$130.02401,800——
2019-01-23$99.81$128.74719,200——
2019-01-22$99.64$128.53853,300——
2019-01-18$101.31$130.68662,500——
2019-01-17$100.11$129.13438,300——
2019-01-16$99.37$128.18619,100——
2019-01-15$100.04$129.04499,100——
2019-01-14$98.90$127.57896,600——
2019-01-11$98.78$127.42384,400——
2019-01-10$99.12$127.85591,000——
2019-01-09$98.52$127.08541,900——
2019-01-08$98.36$126.87704,300——
2019-01-07$97.15$125.311,300,600——
2019-01-04$96.88$124.97727,800——
2019-01-03$93.65$120.801,204,700——
2019-01-02$95.08$122.64574,500——