Broadridge Financial Solutions Stock Price History
NYSE: BRConsumer DiscretionaryBusiness ServicesUSD
165.45+0.24 (+0.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BR price history at a glance
The price history for Broadridge Financial Solutions (BR) on this page begins on March 19, 2007, when the stock closed at $20.33; it most recently closed at $165.45 on October 5, 2026. The highest price in this record is $271.91, reached on August 4, 2025; the latest close is 39.2% below that peak. Across the 18 complete calendar years in the table, BR finished higher in 14 and lower in 4. Its best year was 2013 (+68.2%) and its worst was 2008 (-37.5%).
Over roughly 20 years the share price changed +713.8%, a 11.3% compound annual price return (excluding dividends). In the last 12 months alone, BR has lost 28.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $271.91
- Date of high
- Aug 4, 2025
- Low since 2007
- $9.21
- Date of low
- Nov 17, 2008
- 52-week high
- $236.02
- 52-week low
- $133.83
- Last close
- $165.45
BR returns
1 week
+5.43%
1 month
-1.58%
3 months
+12.19%
6 months
+9.48%
Year to date
-25.86%
1 year
-28.95%
3 years
-6.88%
5 years
-8.05%
BR price return, excluding dividends.
BR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 165.45 | -24.96% |
| 2025 | 220.47 | -3.82% |
| 2024 | 229.23 | +11.41% |
| 2023 | 205.75 | +53.40% |
| 2022 | 134.13 | -26.63% |
| 2021 | 182.82 | +19.33% |
| 2020 | 153.20 | +23.67% |
| 2019 | 123.88 | +27.87% |
| 2018 | 96.88 | +6.96% |
| 2017 | 90.58 | +36.62% |
| 2016 | 66.30 | +23.39% |
| 2015 | 53.73 | +17.83% |
| 2014 | 45.60 | +15.47% |
| 2013 | 39.49 | +68.19% |
| 2012 | 23.48 | +4.12% |
| 2011 | 22.55 | +2.83% |
| 2010 | 21.93 | -2.79% |
| 2009 | 22.56 | +58.76% |
| 2008 | 14.21 | -37.51% |
| 2007* | 22.74 | +11.85% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
BR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 165.70 | 167.08 | 164.08 | 165.45 | +0.15% | |
| 160.79 | 165.33 | 159.45 | 165.21 | +3.17% | |
| 159.23 | 161.10 | 158.47 | 160.13 | +0.93% | |
| 157.52 | 160.49 | 157.52 | 158.66 | -0.26% | |
| 156.72 | 159.08 | 155.68 | 159.08 | +1.37% | |
| 161.15 | 161.15 | 156.86 | 156.93 | -2.62% | |
| 163.10 | 164.55 | 161.01 | 161.15 | +0.03% | |
| 160.80 | 161.96 | 160.52 | 161.10 | +0.09% | |
| 161.35 | 162.62 | 159.93 | 160.95 | -1.21% | |
| 162.01 | 163.85 | 160.71 | 162.92 | -0.52% | |
| 162.10 | 165.77 | 161.60 | 163.77 | +0.68% | |
| 163.74 | 165.29 | 161.75 | 162.66 | -0.48% | |
| 162.62 | 165.29 | 161.83 | 163.45 | +0.26% | |
| 166.77 | 166.80 | 162.20 | 163.02 | -0.97% | |
| 163.99 | 165.05 | 162.30 | 164.62 | +0.91% | |
| 163.54 | 164.93 | 162.29 | 163.13 | -0.72% | |
| 166.64 | 167.24 | 164.21 | 164.31 | -1.66% | |
| 169.81 | 169.81 | 165.70 | 167.09 | -1.86% | |
| 172.01 | 172.39 | 169.84 | 170.25 | -2.37% | |
| 171.80 | 175.20 | 169.60 | 174.39 | +3.96% | |
| 169.45 | 170.25 | 166.78 | 167.74 | -0.30% | |
| 168.09 | 169.69 | 167.22 | 168.24 | +0.08% | |
| 168.71 | 169.03 | 164.70 | 168.10 | -0.31% | |
| 172.00 | 172.00 | 165.41 | 168.62 | -2.46% | |
| 175.91 | 177.91 | 172.11 | 172.88 | -3.37% | |
| 178.38 | 182.94 | 176.56 | 178.91 | +0.48% | |
| 180.31 | 182.52 | 177.88 | 178.06 | -1.29% | |
| 181.62 | 183.31 | 178.62 | 180.39 | -1.09% | |
| 183.44 | 184.55 | 181.31 | 182.38 | -0.69% | |
| 183.28 | 184.70 | 182.73 | 183.64 | +0.31% | |
| 181.89 | 184.47 | 180.95 | 183.08 | +0.81% | |
| 183.73 | 185.67 | 180.85 | 181.60 | -1.74% | |
| 183.07 | 186.01 | 182.01 | 184.82 | -0.34% | |
| 183.31 | 186.91 | 183.00 | 185.45 | +1.79% | |
| 179.00 | 182.52 | 178.22 | 182.18 | +2.06% | |
| 175.97 | 178.61 | 174.17 | 178.50 | +1.40% | |
| 172.99 | 177.51 | 170.18 | 176.03 | +3.63% | |
| 170.68 | 173.65 | 169.18 | 169.86 | +1.20% | |
| 169.42 | 171.13 | 167.73 | 167.84 | -1.85% | |
| 173.04 | 173.37 | 169.38 | 171.01 | -0.71% | |
| 170.09 | 172.75 | 167.32 | 172.24 | +1.75% | |
| 167.64 | 170.46 | 165.81 | 169.27 | -0.86% | |
| 171.66 | 174.49 | 169.67 | 170.73 | -1.54% | |
| 165.30 | 174.45 | 165.30 | 173.40 | +4.14% | |
| 164.72 | 167.80 | 163.58 | 166.50 | +1.06% | |
| 161.81 | 164.78 | 160.00 | 164.75 | +0.82% | |
| 169.68 | 170.59 | 161.20 | 163.41 | -2.97% | |
| 168.30 | 176.94 | 167.31 | 168.41 | +7.04% | |
| 157.64 | 159.72 | 156.47 | 157.34 | +2.20% | |
| 153.64 | 154.79 | 152.36 | 153.95 | -0.53% | |
| 156.24 | 156.83 | 150.29 | 154.77 | -2.78% | |
| 158.27 | 163.24 | 157.36 | 159.20 | +0.64% | |
| 155.43 | 160.94 | 155.22 | 158.18 | +3.53% | |
| 151.32 | 154.46 | 150.01 | 152.78 | +2.59% | |
| 146.00 | 149.21 | 145.31 | 148.92 | +3.13% | |
| 144.29 | 145.68 | 143.04 | 144.40 | +0.19% | |
| 146.00 | 146.88 | 143.12 | 144.12 | -0.61% | |
| 146.98 | 148.54 | 144.71 | 145.01 | -3.34% | |
| 149.00 | 151.00 | 146.92 | 150.02 | +0.07% | |
| 153.42 | 155.13 | 149.62 | 149.91 | -2.06% | |
| 149.61 | 153.72 | 148.64 | 153.06 | +3.85% | |
| 147.36 | 151.11 | 147.04 | 147.39 | +0.94% | |
| 146.31 | 148.81 | 145.75 | 146.02 | -3.32% | |
| 149.08 | 151.74 | 148.97 | 151.04 | +2.42% | |
| 150.24 | 150.71 | 145.78 | 147.47 | +0.10% | |
| 145.29 | 147.38 | 144.04 | 147.32 | +0.17% | |
| 147.39 | 148.08 | 145.68 | 147.07 | -1.03% | |
| 147.98 | 150.37 | 147.09 | 148.60 | +2.65% | |
| 143.06 | 144.85 | 140.61 | 144.77 | +0.57% | |
| 141.91 | 144.50 | 141.13 | 143.95 | +2.14% | |
| 136.24 | 143.72 | 136.24 | 140.93 | +2.91% | |
| 134.56 | 137.31 | 133.88 | 136.95 | +1.11% | |
| 140.67 | 140.75 | 134.52 | 135.44 | -1.81% | |
| 136.54 | 140.61 | 136.26 | 137.93 | +1.23% | |
| 139.50 | 142.84 | 135.78 | 136.26 | -2.74% | |
| 138.68 | 140.85 | 136.33 | 140.10 | +2.77% | |
| 139.44 | 139.44 | 136.29 | 136.33 | +0.08% | |
| 136.09 | 137.57 | 133.83 | 136.22 | -1.00% | |
| 139.23 | 139.23 | 135.98 | 137.60 | -1.45% | |
| 142.42 | 146.17 | 139.50 | 139.63 | -2.95% | |
| 143.44 | 145.28 | 143.05 | 143.88 | +0.77% | |
| 144.39 | 146.81 | 142.53 | 142.78 | -1.44% | |
| 143.46 | 145.32 | 141.23 | 144.87 | +0.01% | |
| 145.60 | 147.13 | 144.19 | 144.86 | -1.08% | |
| 148.95 | 149.97 | 145.17 | 146.44 | -2.40% | |
| 150.15 | 151.15 | 146.58 | 150.04 | +0.71% | |
| 150.28 | 150.28 | 148.17 | 148.98 | -1.56% | |
| 155.50 | 156.06 | 151.25 | 151.34 | -1.79% | |
| 156.04 | 158.98 | 153.49 | 154.10 | +0.99% | |
| 153.06 | 153.79 | 150.63 | 152.59 | -1.45% | |
| 157.16 | 157.37 | 152.03 | 154.83 | -3.21% | |
| 155.05 | 160.00 | 155.05 | 159.96 | +4.06% | |
| 150.79 | 154.19 | 150.21 | 153.72 | +2.67% | |
| 146.88 | 150.71 | 146.11 | 149.72 | +1.78% | |
| 147.12 | 148.63 | 146.01 | 147.10 | +0.10% | |
| 148.66 | 149.01 | 146.81 | 146.95 | -2.35% | |
| 150.49 | 153.42 | 149.97 | 150.49 | +0.31% | |
| 147.62 | 150.39 | 146.01 | 150.02 | +0.55% | |
| 148.46 | 150.06 | 145.58 | 149.20 | -0.15% | |
| 152.63 | 153.16 | 148.22 | 149.43 | -0.79% | |
| 144.90 | 150.96 | 144.65 | 150.62 | +3.43% | |
| 145.72 | 147.82 | 144.53 | 145.62 | +1.57% | |
| 144.36 | 147.09 | 143.08 | 143.37 | -0.39% | |
| 147.34 | 147.96 | 139.79 | 143.93 | -3.75% | |
| 150.08 | 151.84 | 148.07 | 149.53 | +0.27% | |
| 148.28 | 150.52 | 146.63 | 149.13 | -0.25% | |
| 152.45 | 152.62 | 148.36 | 149.50 | -2.22% | |
| 152.92 | 156.16 | 151.00 | 152.89 | +0.04% | |
| 151.70 | 154.38 | 151.08 | 152.83 | +0.45% | |
| 153.38 | 153.38 | 149.72 | 152.14 | -1.11% | |
| 154.47 | 155.42 | 149.87 | 153.85 | -0.90% | |
| 157.74 | 159.22 | 151.91 | 155.25 | +0.82% | |
| 156.06 | 157.46 | 149.05 | 153.98 | -4.21% | |
| 160.00 | 161.32 | 158.52 | 160.75 | +1.21% | |
| 159.06 | 160.53 | 157.19 | 158.83 | +1.58% | |
| 155.27 | 159.17 | 155.10 | 156.36 | +0.83% | |
| 154.21 | 156.38 | 153.07 | 155.07 | -0.56% | |
| 158.23 | 158.64 | 153.06 | 155.95 | -2.92% | |
| 162.14 | 162.94 | 158.95 | 160.64 | -0.76% | |
| 161.51 | 165.13 | 160.56 | 161.87 | +0.37% | |
| 162.67 | 164.09 | 160.96 | 161.28 | -1.01% | |
| 163.68 | 165.18 | 160.37 | 162.92 | +0.31% | |
| 162.06 | 164.61 | 161.65 | 162.42 | +0.99% | |
| 159.28 | 163.64 | 159.27 | 160.83 | +1.40% | |
| 157.83 | 159.86 | 156.78 | 158.61 | +0.79% | |
| 151.65 | 157.83 | 150.50 | 157.36 | +4.13% | |
| 153.73 | 154.32 | 150.10 | 151.12 | -2.37% | |
| 159.56 | 160.21 | 154.25 | 154.79 | -3.84% | |
| 162.93 | 163.94 | 160.12 | 160.97 | +0.67% | |
| 161.73 | 162.48 | 159.09 | 159.90 | -1.59% | |
| 160.58 | 162.86 | 159.35 | 162.48 | +0.96% | |
| 161.23 | 165.34 | 158.92 | 160.93 | +0.59% | |
| 162.41 | 162.41 | 155.54 | 159.98 | -1.54% | |
| 165.30 | 165.30 | 160.92 | 162.48 | -0.59% | |
| 158.86 | 164.35 | 158.33 | 163.44 | +3.82% | |
| 159.43 | 159.96 | 156.94 | 157.42 | -1.51% | |
| 163.05 | 165.90 | 159.57 | 159.83 | -2.16% | |
| 166.87 | 167.19 | 160.89 | 163.36 | -0.77% | |
| 170.13 | 170.13 | 159.06 | 164.63 | -3.63% | |
| 176.14 | 176.14 | 169.90 | 170.84 | -2.02% | |
| 173.96 | 176.46 | 172.95 | 174.36 | -0.01% | |
| 174.88 | 179.30 | 173.92 | 174.38 | -0.32% | |
| 176.93 | 179.47 | 174.70 | 174.94 | -1.82% | |
| 179.67 | 182.50 | 177.36 | 178.19 | -0.22% | |
| 177.31 | 179.26 | 176.77 | 178.59 | +0.15% | |
| 178.76 | 179.71 | 177.22 | 178.32 | +0.52% | |
| 184.09 | 186.22 | 177.28 | 177.39 | -3.13% | |
| 186.67 | 189.78 | 180.69 | 183.12 | -1.88% | |
| 190.87 | 190.87 | 184.14 | 186.63 | -1.26% | |
| 193.80 | 194.59 | 187.89 | 189.01 | -4.00% | |
| 190.55 | 197.38 | 189.00 | 196.88 | +3.14% | |
| 187.78 | 192.26 | 187.12 | 190.89 | +1.14% | |
| 185.69 | 190.69 | 185.69 | 188.74 | +0.66% | |
| 184.18 | 188.99 | 183.57 | 187.51 | +0.54% | |
| 182.61 | 187.81 | 182.61 | 186.50 | +0.34% | |
| 181.80 | 186.00 | 180.29 | 185.87 | +1.42% | |
| 179.60 | 184.82 | 179.58 | 183.26 | +3.35% | |
| 177.44 | 179.10 | 175.87 | 177.32 | -0.26% | |
| 175.73 | 179.94 | 175.50 | 177.78 | +1.17% | |
| 176.86 | 177.28 | 173.40 | 175.73 | -0.73% | |
| 176.25 | 178.20 | 174.41 | 177.02 | +0.46% | |
| 176.84 | 178.66 | 175.31 | 176.21 | -1.07% | |
| 174.57 | 178.24 | 174.57 | 178.12 | +2.29% | |
| 174.63 | 176.54 | 171.41 | 174.13 | +0.25% | |
| 171.19 | 174.62 | 169.78 | 173.70 | +1.89% | |
| 166.81 | 170.77 | 163.71 | 170.47 | +1.74% | |
| 171.37 | 172.51 | 165.96 | 167.55 | -2.88% | |
| 180.47 | 180.47 | 171.24 | 172.51 | -4.72% | |
| 181.35 | 182.93 | 175.86 | 181.05 | -0.47% | |
| 193.79 | 195.97 | 181.09 | 181.91 | -6.01% | |
| 192.02 | 195.65 | 190.43 | 193.54 | +1.80% | |
| 189.73 | 190.65 | 184.01 | 190.12 | +2.24% | |
| 200.07 | 201.62 | 183.30 | 185.95 | -6.25% | |
| 197.56 | 200.38 | 196.00 | 198.34 | +0.62% | |
| 196.44 | 198.16 | 195.01 | 197.11 | +0.59% | |
| 203.58 | 205.00 | 193.06 | 195.96 | -4.36% | |
| 205.98 | 207.77 | 203.89 | 204.89 | -0.74% | |
| 207.51 | 207.51 | 205.06 | 206.42 | -1.17% | |
| 207.81 | 209.23 | 206.70 | 208.87 | +0.64% | |
| 207.69 | 209.12 | 204.61 | 207.54 | -1.07% | |
| 207.68 | 211.37 | 207.30 | 209.79 | +1.42% | |
| 209.86 | 211.80 | 204.93 | 206.85 | -1.16% | |
| 216.46 | 217.99 | 208.67 | 209.28 | -4.28% | |
| 218.53 | 220.01 | 216.65 | 218.64 | -0.33% | |
| 221.71 | 221.90 | 218.55 | 219.36 | -0.72% | |
| 220.66 | 222.20 | 219.02 | 220.96 | -0.11% | |
| 222.39 | 222.88 | 220.06 | 221.21 | -0.81% | |
| 222.93 | 224.51 | 220.72 | 223.02 | -0.15% | |
| 222.79 | 224.34 | 221.96 | 223.36 | +0.20% | |
| 220.10 | 223.67 | 219.46 | 222.91 | +1.57% | |
| 222.36 | 223.29 | 218.33 | 219.47 | -1.01% | |
| 221.53 | 223.43 | 219.33 | 221.70 | -0.50% | |
| 219.46 | 224.01 | 218.64 | 222.82 | +1.07% | |
| 223.17 | 224.40 | 219.23 | 220.47 | -1.21% | |
| 224.97 | 225.36 | 223.04 | 223.17 | -0.92% | |
| 226.37 | 227.08 | 225.09 | 225.24 | -0.94% | |
| 228.41 | 229.77 | 227.02 | 227.38 | -0.35% | |
| 228.56 | 228.84 | 227.46 | 228.19 | -0.08% | |
| 226.30 | 228.84 | 226.30 | 228.38 | +0.45% | |
| 228.26 | 228.31 | 226.31 | 227.36 | -0.38% | |
| 226.17 | 228.71 | 225.81 | 228.22 | +1.00% | |
| 226.05 | 227.92 | 224.75 | 225.96 | -0.29% | |
| 230.21 | 230.92 | 225.57 | 226.61 | -0.94% | |
| 227.33 | 231.44 | 227.19 | 228.77 | +0.57% | |
| 230.33 | 230.81 | 227.25 | 227.47 | -0.77% | |
| 230.16 | 231.12 | 226.90 | 229.23 | -0.36% | |
| 231.50 | 232.89 | 229.54 | 230.05 | -0.63% | |
| 228.33 | 232.34 | 227.77 | 231.50 | +2.02% | |
| 225.72 | 227.41 | 224.46 | 226.91 | +0.71% | |
| 227.75 | 228.29 | 224.85 | 225.32 | -0.98% | |
| 231.25 | 231.25 | 226.18 | 227.54 | -1.93% | |
| 230.45 | 233.10 | 229.46 | 232.02 | +0.49% | |
| 230.86 | 232.50 | 229.19 | 230.88 | +0.18% | |
| 227.26 | 230.58 | 227.26 | 230.46 | +1.25% | |
| 227.19 | 229.58 | 224.98 | 227.61 | +0.47% | |
| 227.06 | 229.00 | 226.32 | 226.55 | -0.68% | |
| 228.69 | 229.25 | 226.22 | 228.09 | +0.22% | |
| 227.15 | 229.58 | 227.15 | 227.59 | -0.28% | |
| 227.37 | 229.50 | 227.37 | 228.22 | +0.88% | |
| 228.40 | 230.22 | 226.22 | 226.23 | -0.95% | |
| 228.13 | 230.76 | 227.39 | 228.39 | +0.56% | |
| 227.27 | 229.23 | 225.55 | 227.12 | +0.35% | |
| 224.61 | 227.43 | 221.31 | 226.33 | +0.62% | |
| 224.89 | 226.68 | 224.46 | 224.94 | +0.08% | |
| 225.92 | 227.84 | 224.60 | 224.77 | -0.57% | |
| 225.60 | 228.53 | 224.74 | 226.06 | +0.20% | |
| 222.22 | 226.53 | 220.43 | 225.61 | +0.87% | |
| 224.15 | 228.41 | 222.66 | 223.66 | +0.35% | |
| 223.79 | 225.32 | 222.30 | 222.87 | -0.13% | |
| 220.64 | 224.59 | 220.42 | 223.16 | +0.65% | |
| 218.19 | 222.13 | 217.16 | 221.72 | +1.94% | |
| 217.53 | 220.60 | 215.08 | 217.49 | -0.50% | |
| 221.35 | 223.49 | 217.93 | 218.58 | -1.92% | |
| 225.77 | 226.93 | 218.79 | 222.86 | +0.76% | |
| 219.27 | 222.48 | 217.83 | 221.18 | +0.35% | |
| 219.73 | 221.47 | 218.50 | 220.40 | -0.27% | |
| 220.24 | 223.00 | 219.19 | 221.00 | +0.51% | |
| 227.13 | 228.25 | 217.89 | 219.88 | -4.32% | |
| 230.76 | 231.92 | 229.11 | 229.80 | -0.91% | |
| 233.74 | 233.74 | 230.24 | 231.92 | -0.16% | |
| 234.08 | 235.27 | 230.65 | 232.29 | +0.08% | |
| 234.15 | 236.02 | 230.09 | 232.10 | -0.36% | |
| 231.33 | 234.77 | 230.90 | 232.95 | +0.27% | |
| 230.30 | 233.25 | 228.49 | 232.32 | +0.71% | |
| 229.07 | 231.35 | 228.07 | 230.68 | +0.74% | |
| 226.91 | 229.14 | 225.62 | 228.99 | +1.15% | |
| 232.00 | 233.49 | 225.65 | 226.38 | -2.21% | |
| 234.22 | 235.92 | 231.43 | 231.49 | -1.50% | |
| 232.83 | 235.69 | 232.44 | 235.01 | +1.01% | |
| 233.00 | 234.23 | 231.74 | 232.67 | -0.08% | |
| 235.12 | 235.62 | 232.62 | 232.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BR chart for longer ranges.