Get the Stockscreener App
226.70
0.24%
1.86
Broadridge Financial Solutions Inc Stock (BR) Price History
The historical daily chart and data for Broadridge Financial Solutions Inc stock (BR), show that the latest closing stock price as of November 20, 2024, is $226.70.
- Broadridge Financial Solutions Inc all-time high stock price is $230.00, occurred on November 13, 2024.
- The lowest Broadridge Financial Solutions Inc stock price recorded was $34.94 on February 03, 2014. Since then, Broadridge Financial Solutions Inc's stock price has risen over 548.83% to $226.70 now.
- The 52-week high stock price for BR is $230.00, representing a 1.46% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for BR is $185.09, indicating a -18.35% decrease from the current share price, occurred on November 22, 2023.
- The closing price of Broadridge Financial Solutions Inc (BR) stock in the beginning of 2023 was $180.95. The stock closed the year at $134.13, a loss of over -25.87% for the year.
The table below shows more information about BR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $226.0 | $222.0 | $4.02 | 431,411.0 | +0.24% |
| Nov 19, 2024 | $226.9 | $224.0 | $2.89 | 370,325.0 | -0.99% |
| Nov 18, 2024 | $229.3 | $226.8 | $2.50 | 400,111.0 | -0.31% |
| Nov 15, 2024 | $229.6 | $225.9 | $3.70 | 562,981.0 | +0.10% |
| Nov 14, 2024 | $229.2 | $226.3 | $2.85 | 546,395.0 | -0.63% |
| Nov 13, 2024 | $230.0 | $226.3 | $3.66 | 410,587.0 | +0.95% |
| Nov 12, 2024 | $228.8 | $226.0 | $2.77 | 489,602.0 | +0.29% |
| Nov 11, 2024 | $228.1 | $225.2 | $2.91 | 477,967.0 | +0.44% |
| Nov 08, 2024 | $226.2 | $221.6 | $4.59 | 430,994.0 | +1.82% |
| Nov 07, 2024 | $222.2 | $218.4 | $3.78 | 414,029.0 | +0.78% |
| Nov 06, 2024 | $225.3 | $216.3 | $8.98 | 725,210.0 | +0.53% |
| Nov 05, 2024 | $218.5 | $208.2 | $10.30 | 636,840.0 | +4.13% |
| Nov 04, 2024 | $211.4 | $209.1 | $2.33 | 641,141.0 | -0.27% |
| Nov 01, 2024 | $212.6 | $209.8 | $2.80 | 496,781.0 | -0.31% |
| Oct 31, 2024 | $212.5 | $209.5 | $3.01 | 578,798.0 | -0.77% |
| Oct 30, 2024 | $215.6 | $212.3 | $3.23 | 422,953.0 | -0.08% |
| Oct 29, 2024 | $215.2 | $212.6 | $2.60 | 426,899.0 | -0.49% |
| Oct 28, 2024 | $216.1 | $212.9 | $3.20 | 359,198.0 | -0.15% |
| Oct 25, 2024 | $217.6 | $212.7 | $4.89 | 255,501.0 | -1.26% |
| Oct 24, 2024 | $217.8 | $214.8 | $3.00 | 440,716.0 | +0.18% |
| Oct 23, 2024 | $218.4 | $215.6 | $2.80 | 211,773.0 | -0.25% |
| Oct 22, 2024 | $218.4 | $216.3 | $2.14 | 304,962.0 | -0.87% |
Broadridge Financial Solutions Inc Stock (BR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Broadridge Financial Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Broadridge Financial Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Broadridge Financial Solutions Inc Stock (BR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $230.0 | $208.2 | $21.81 | 7,465,785.0 | +6.89% |
| Oct, 2024 | $224.3 | $209.5 | $14.80 | 9,232,940.0 | -1.94% |
| Sep, 2024 | $215.3 | $206.9 | $8.31 | 10,439,599.0 | +1.02% |
| Aug, 2024 | $223.8 | $206.3 | $17.53 | 13,492,368.0 | -0.53% |
| Jul, 2024 | $216.9 | $195.6 | $21.22 | 9,364,420.0 | +8.63% |
| Jun, 2024 | $203.3 | $192.7 | $10.60 | 8,156,223.0 | -1.88% |
| May, 2024 | $205.1 | $188.3 | $16.75 | 13,219,793.0 | +3.81% |
| Apr, 2024 | $207.6 | $192.3 | $15.24 | 7,941,242.0 | -5.59% |
| Mar, 2024 | $206.6 | $197.9 | $8.65 | 8,138,620.0 | +0.63% |
| Feb, 2024 | $204.1 | $191.9 | $12.25 | 13,517,179.0 | -0.30% |
| Jan, 2024 | $210.2 | $195.9 | $14.34 | 11,270,347.0 | -0.75% |
Broadridge Financial Solutions Inc Stock (BR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $207.3 | $188.8 | $18.51 | 12,497,872.0 | +6.16% |
| Nov, 2023 | $194.0 | $168.8 | $25.21 | 10,868,548.0 | +13.58% |
| Oct, 2023 | $182.9 | $166.7 | $16.20 | 9,834,897.0 | -4.70% |
| Sep, 2023 | $189.7 | $178.7 | $11.00 | 9,245,580.0 | -3.85% |
| Aug, 2023 | $187.5 | $165.0 | $22.56 | 14,159,529.0 | +10.89% |
| Jul, 2023 | $172.8 | $161.8 | $11.00 | 6,920,054.0 | +1.38% |
| Jun, 2023 | $166.0 | $145.1 | $20.89 | 10,515,006.0 | +12.89% |
| May, 2023 | $158.7 | $144.0 | $14.74 | 16,622,228.0 | +0.90% |
| Apr, 2023 | $147.2 | $139.3 | $7.85 | 9,589,447.0 | -0.79% |
| Mar, 2023 | $147.2 | $134.0 | $13.26 | 15,219,961.0 | +4.11% |
| Feb, 2023 | $157.5 | $139.7 | $17.82 | 10,118,117.0 | -6.37% |
| Jan, 2023 | $151.8 | $132.7 | $19.12 | 9,796,959.0 | +12.10% |
Broadridge Financial Solutions Inc Stock (BR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $151.3 | $131.8 | $19.46 | 11,037,814.0 | -10.05% |
| Nov, 2022 | $151.4 | $131.3 | $20.02 | 15,719,185.0 | -0.63% |
| Oct, 2022 | $152.9 | $135.7 | $17.15 | 12,149,040.0 | +3.98% |
| Sep, 2022 | $173.6 | $144.2 | $29.38 | 11,742,308.0 | -15.69% |
| Aug, 2022 | $183.3 | $158.6 | $24.78 | 11,767,662.0 | +6.61% |
| Jul, 2022 | $162.2 | $142.8 | $19.41 | 7,829,042.0 | +12.63% |
| Jun, 2022 | $148.1 | $132.4 | $15.67 | 9,534,505.0 | -2.51% |
| May, 2022 | $149.9 | $132.7 | $17.27 | 10,009,223.0 | +1.45% |
| Apr, 2022 | $161.5 | $143.8 | $17.74 | 8,303,327.0 | -7.44% |
| Mar, 2022 | $159.0 | $141.6 | $17.39 | 11,586,710.0 | +6.50% |
| Feb, 2022 | $158.1 | $137.6 | $20.49 | 14,444,511.0 | -8.17% |
| Jan, 2022 | $183.3 | $148.2 | $35.10 | 13,854,385.0 | -12.91% |
0.18%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):