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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$153.20$204.74275,000——
2020-12-30$152.11$203.29319,200——
2020-12-29$151.37$202.30524,600——
2020-12-28$152.06$203.22463,600——
2020-12-24$150.01$200.48162,000——
2020-12-23$147.41$197.00454,300——
2020-12-22$148.48$198.43587,800——
2020-12-21$149.36$199.61495,500——
2020-12-18$153.88$205.651,263,800——
2020-12-17$150.83$201.57714,600——
2020-12-16$146.81$196.20654,700——
2020-12-15$147.41$197.00637,600——
2020-12-14$146.10$195.25751,200——
2020-12-11$147.63$196.53677,900——
2020-12-10$146.22$194.65923,300——
2020-12-09$148.31$197.43554,900——
2020-12-08$147.23$196.00442,900——
2020-12-07$146.15$194.56798,600——
2020-12-04$149.22$198.65454,000——
2020-12-03$148.01$197.04346,000——
2020-12-02$147.23$196.00539,900——
2020-12-01$148.45$197.62590,300——
2020-11-30$146.88$195.53812,100——
2020-11-27$147.40$196.22188,100——
2020-11-25$146.27$194.72378,900——
2020-11-24$146.94$195.61416,900——
2020-11-23$147.58$196.46334,200——
2020-11-20$144.92$192.92431,400——
2020-11-19$146.60$195.16426,600——
2020-11-18$145.77$194.05378,400——
2020-11-17$147.28$196.06294,400——
2020-11-16$148.51$197.70466,200——
2020-11-13$146.69$195.28268,300——
2020-11-12$145.55$193.76391,100——
2020-11-11$148.83$198.13285,500——
2020-11-10$146.25$194.69523,800——
2020-11-09$146.88$195.53567,600——
2020-11-06$146.59$195.15337,800——
2020-11-05$144.68$192.60509,600——
2020-11-04$144.84$192.82451,000——
2020-11-03$143.66$191.24463,000——
2020-11-02$140.77$187.40643,700——
2020-10-30$137.60$183.181,020,200——
2020-10-29$138.12$183.87560,900——
2020-10-28$135.48$180.36617,800——
2020-10-27$139.99$186.36299,200——
2020-10-26$142.18$189.27306,400——
2020-10-23$145.73$194.00363,100——
2020-10-22$144.78$192.74281,400——
2020-10-21$144.51$192.38374,700——
2020-10-20$143.49$191.02335,200——
2020-10-19$141.79$188.76372,400——
2020-10-16$143.34$190.82381,600——
2020-10-15$143.27$190.73419,200——
2020-10-14$141.70$188.64307,000——
2020-10-13$142.08$189.14480,500——
2020-10-12$142.65$189.90445,500——
2020-10-09$140.84$187.49271,700——
2020-10-08$139.05$185.11301,000——
2020-10-07$137.51$183.06417,600——
2020-10-06$135.75$180.71540,200——
2020-10-05$136.31$181.46505,200——
2020-10-02$133.41$177.60496,700——
2020-10-01$133.94$178.31737,100——
2020-09-30$132.00$175.72789,900——
2020-09-29$131.72$175.35224,200——
2020-09-28$132.00$175.72528,700——
2020-09-25$130.40$173.59399,200——
2020-09-24$127.85$170.20591,100——
2020-09-23$128.88$171.57315,000——
2020-09-22$132.04$175.78377,100——
2020-09-21$130.91$174.27575,500——
2020-09-18$131.51$175.07906,800——
2020-09-17$133.48$177.69592,300——
2020-09-16$135.06$179.80492,200——
2020-09-15$135.63$180.55504,700——
2020-09-14$136.03$181.09407,300——
2020-09-11$134.43$178.19317,100——
2020-09-10$133.88$177.46447,500——
2020-09-09$136.38$180.78463,500——
2020-09-08$132.34$175.42583,200——
2020-09-04$135.41$179.49402,800——
2020-09-03$138.31$183.34510,100——
2020-09-02$143.13$189.72434,400——
2020-09-01$139.35$184.71373,600——
2020-08-31$137.40$182.13510,500——
2020-08-28$138.47$183.55267,900——
2020-08-27$138.81$184.00333,100——
2020-08-26$139.02$184.28513,800——
2020-08-25$138.27$183.28382,400——
2020-08-24$138.37$183.41383,100——
2020-08-21$136.87$181.43378,000——
2020-08-20$137.30$182.00304,200——
2020-08-19$137.30$182.00780,800——
2020-08-18$139.24$184.57362,400——
2020-08-17$138.14$183.11572,700——
2020-08-14$138.88$184.09280,500——
2020-08-13$138.84$184.04655,400——
2020-08-12$139.12$184.41837,400——
2020-08-11$142.11$188.371,131,400——
2020-08-10$136.60$181.07721,200——
2020-08-07$135.25$179.28768,200——
2020-08-06$135.36$179.42484,000——
2020-08-05$135.01$178.96507,000——
2020-08-04$137.28$181.97518,100——
2020-08-03$137.04$181.65481,900——
2020-07-31$134.34$178.07640,800——
2020-07-30$133.89$177.48419,900——
2020-07-29$134.01$177.64387,300——
2020-07-28$132.55$175.70409,300——
2020-07-27$133.81$177.37429,600——
2020-07-24$131.28$174.02449,100——
2020-07-23$129.71$171.94382,500——
2020-07-22$131.29$174.03446,200——
2020-07-21$129.95$172.25484,300——
2020-07-20$129.32$171.42443,700——
2020-07-17$129.10$171.13434,500——
2020-07-16$127.46$168.95438,000——
2020-07-15$128.75$170.66504,300——
2020-07-14$126.78$168.05366,900——
2020-07-13$125.12$165.85480,400——
2020-07-10$126.06$167.10655,600——
2020-07-09$127.57$169.10694,600——
2020-07-08$128.59$170.45393,200——
2020-07-07$127.11$168.49377,400——
2020-07-06$128.69$170.58462,800——
2020-07-02$128.22$169.96573,800——
2020-07-01$127.27$168.70539,600——
2020-06-30$126.19$167.27769,200——
2020-06-29$125.77$166.71608,600——
2020-06-26$124.64$165.211,542,000——
2020-06-25$124.79$165.41635,900——
2020-06-24$122.70$162.64528,200——
2020-06-23$124.65$165.23455,400——
2020-06-22$124.71$165.31500,900——
2020-06-19$123.33$163.48970,200——
2020-06-18$125.94$166.94463,200——
2020-06-17$126.11$167.16651,500——
2020-06-16$125.11$165.84939,000——
2020-06-15$122.40$162.251,163,700——
2020-06-12$121.63$161.231,488,600——
2020-06-11$118.93$157.651,574,100——
2020-06-10$121.78$160.71830,600——
2020-06-09$123.51$162.99647,900——
2020-06-08$127.49$168.24514,000——
2020-06-05$126.67$167.16596,000——
2020-06-04$124.00$163.64515,800——
2020-06-03$124.30$164.03361,800——
2020-06-02$123.28$162.69594,500——
2020-06-01$122.23$161.30428,300——
2020-05-29$121.10$159.81773,800——
2020-05-28$119.26$157.38546,200——
2020-05-27$116.70$154.001,119,400——
2020-05-26$117.12$154.56680,100——
2020-05-22$116.81$154.15553,900——
2020-05-21$117.79$155.44514,600——
2020-05-20$120.96$159.63452,300——
2020-05-19$119.57$157.79571,400——
2020-05-18$119.44$157.62602,800——
2020-05-15$115.55$152.491,776,600——
2020-05-14$114.87$151.59801,400——
2020-05-13$114.11$150.59886,000——
2020-05-12$117.85$155.52885,400——
2020-05-11$119.26$157.38710,200——
2020-05-08$116.81$154.15888,200——
2020-05-07$116.69$153.99797,300——
2020-05-06$116.00$153.08573,500——
2020-05-05$115.35$152.22598,400——
2020-05-04$113.85$150.24544,900——
2020-05-01$113.06$149.20503,500——
2020-04-30$116.00$153.08481,100——
2020-04-29$115.52$152.45614,800——
2020-04-28$112.47$148.42863,600——
2020-04-27$114.34$150.89535,500——
2020-04-24$111.44$147.06698,200——
2020-04-23$110.25$145.49814,200——
2020-04-22$109.41$144.38566,700——
2020-04-21$107.36$141.68740,500——
2020-04-20$109.79$144.89619,000——
2020-04-17$109.94$145.08707,400——
2020-04-16$107.05$141.27953,300——
2020-04-15$106.57$140.641,016,900——
2020-04-14$106.95$141.14952,800——
2020-04-13$102.59$135.38502,300——
2020-04-09$105.91$139.771,271,400——
2020-04-08$102.10$134.74956,900——
2020-04-07$100.76$132.97941,800——
2020-04-06$98.61$130.131,126,200——
2020-04-03$92.39$121.92561,700——
2020-04-02$92.10$121.54784,000——
2020-04-01$91.32$120.511,123,000——
2020-03-31$94.83$125.141,001,300——
2020-03-30$96.94$127.931,036,000——
2020-03-27$91.57$120.84947,400——
2020-03-26$96.93$127.911,308,600——
2020-03-25$93.94$123.971,898,900——
2020-03-24$94.83$125.14871,000——
2020-03-23$84.26$111.191,246,800——
2020-03-20$90.77$119.791,151,600——
2020-03-19$93.44$123.311,332,800——
2020-03-18$100.90$133.151,522,600——
2020-03-17$104.82$138.332,142,600——
2020-03-16$99.63$131.481,554,600——
2020-03-13$103.68$136.821,887,900——
2020-03-12$95.71$126.302,707,100——
2020-03-11$97.67$128.181,616,400——
2020-03-10$99.49$130.571,905,000——
2020-03-09$91.52$120.111,241,700——
2020-03-06$100.36$131.711,281,900——
2020-03-05$101.39$133.061,098,500——
2020-03-04$106.15$139.311,175,700——
2020-03-03$102.52$134.542,486,900——
2020-03-02$106.25$139.442,429,100——
2020-02-28$104.36$136.963,048,500——
2020-02-27$107.69$141.331,324,400——
2020-02-26$112.54$147.691,675,800——
2020-02-25$112.45$147.58826,100——
2020-02-24$116.44$152.81565,300——
2020-02-21$119.61$156.97577,600——
2020-02-20$121.38$159.291,505,500——
2020-02-19$122.88$161.26554,900——
2020-02-18$122.51$160.78637,700——
2020-02-14$122.28$160.48633,700——
2020-02-13$122.37$160.59701,400——
2020-02-12$123.43$161.991,140,100——
2020-02-11$119.81$157.23575,000——
2020-02-10$118.24$155.17949,300——
2020-02-07$117.85$154.66677,200——
2020-02-06$119.73$157.13859,100——
2020-02-05$120.70$158.401,475,100——
2020-02-04$117.34$153.991,030,900——
2020-02-03$116.43$152.801,291,600——
2020-01-31$119.15$156.372,180,900——
2020-01-30$129.46$169.90946,400——
2020-01-29$129.54$170.00415,100——
2020-01-28$129.77$170.31424,100——
2020-01-27$129.41$169.83399,500——
2020-01-24$131.03$171.96369,900——
2020-01-23$131.26$172.26447,800——
2020-01-22$132.53$173.93729,400——
2020-01-21$132.57$173.98683,200——
2020-01-17$131.00$171.92523,800——
2020-01-16$129.35$169.75374,300——
2020-01-15$128.28$168.35398,800——
2020-01-14$128.10$168.11470,000——
2020-01-13$128.49$168.63430,400——
2020-01-10$127.59$167.44644,000——
2020-01-09$128.10$168.11752,300——
2020-01-08$125.36$164.52486,200——
2020-01-07$124.56$163.47585,300——
2020-01-06$125.00$164.05401,500——
2020-01-03$123.88$162.58359,200——
2020-01-02$123.78$162.44391,200——