The highest closing price for Broadridge Financial Solutions (BR) last month was $162.92, on April 17. It was down 5.2% for the month. The latest price is $143.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $156.06 | $157.46 | $149.05 | $153.98 | 2,700,100 |
April 29 2026 | $160.00 | $161.32 | $158.52 | $160.75 | 1,004,900 |
April 28 2026 | $159.06 | $160.53 | $157.19 | $158.83 | 793,300 |
April 27 2026 | $155.27 | $159.17 | $155.10 | $156.36 | 933,600 |
April 24 2026 | $154.21 | $156.38 | $153.07 | $155.07 | 998,400 |
April 23 2026 | $158.23 | $158.64 | $153.06 | $155.95 | 1,181,100 |
April 22 2026 | $162.14 | $162.94 | $158.95 | $160.64 | 795,700 |
April 21 2026 | $161.51 | $165.13 | $160.56 | $161.87 | 1,067,500 |
April 20 2026 | $162.67 | $164.09 | $160.96 | $161.28 | 1,057,600 |
April 17 2026 | $163.68 | $165.18 | $160.37 | $162.92 | 1,234,900 |
April 16 2026 | $162.06 | $164.61 | $161.65 | $162.42 | 1,168,400 |
April 15 2026 | $159.28 | $163.64 | $159.27 | $160.83 | 1,044,200 |
April 14 2026 | $157.83 | $159.86 | $156.78 | $158.61 | 1,166,600 |
April 13 2026 | $151.65 | $157.83 | $150.50 | $157.36 | 1,179,200 |
April 10 2026 | $153.73 | $154.32 | $150.10 | $151.12 | 1,223,100 |
April 09 2026 | $159.56 | $160.21 | $154.25 | $154.79 | 1,672,800 |
April 08 2026 | $162.93 | $163.94 | $160.12 | $160.97 | 1,346,900 |
April 07 2026 | $161.73 | $162.48 | $159.09 | $159.90 | 1,548,800 |
April 06 2026 | $160.58 | $162.86 | $159.35 | $162.48 | 1,023,600 |
April 02 2026 | $161.23 | $165.34 | $158.92 | $160.93 | 1,931,400 |
April 01 2026 | $162.41 | $162.41 | $155.54 | $159.98 | 2,504,000 |
Daily pricing data for Broadridge Financial Solutions dates back to 3/22/2007, and may be incomplete.