NYSE - Nasdaq Real Time Price
USD
Broadridge Financial Solutions, Inc. (BR)
184.34
+0.12
(+0.07%)
As of 2:11:27 PM EST. Market Open.
Trade BR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
180.42
186.35
179.32
184.34
184.34
764,314
Nov 2, 2026
178.86
184.44
178.86
184.22
184.22
1,055,000
Oct 30, 2026
179.18
181.29
174.80
178.82
178.82
640,500
Oct 29, 2026
177.19
179.49
176.75
178.14
178.14
621,200
Oct 28, 2026
175.17
178.06
175.17
176.97
176.97
743,200
Oct 27, 2026
179.86
180.85
176.83
177.09
177.09
1,019,200
Oct 26, 2026
183.28
184.63
180.52
181.09
181.09
793,400
Oct 23, 2026
184.80
186.46
182.37
183.28
183.28
1,078,000
Oct 22, 2026
180.16
186.46
180.01
186.12
186.12
778,800
Oct 21, 2026
179.78
180.00
177.79
178.30
178.30
616,300
Oct 20, 2026
177.40
180.60
177.40
179.99
179.99
874,300
Oct 19, 2026
173.69
175.28
173.39
175.12
175.12
725,900
Oct 16, 2026
175.00
175.96
171.98
175.11
175.11
1,308,000
Oct 15, 2026
170.80
174.78
169.71
174.11
174.11
741,900
Oct 14, 2026
168.82
169.82
166.90
168.26
168.26
538,600
Oct 13, 2026
167.55
169.26
167.42
168.44
168.44
633,800
Oct 12, 2026
166.23
167.69
165.21
166.41
166.41
421,200
Oct 9, 2026
165.70
167.08
164.07
165.45
165.45
751,100
Oct 8, 2026
160.79
165.33
159.40
165.21
165.21
1,071,200
Oct 7, 2026
159.23
161.11
158.47
160.13
160.13
800,700
Oct 6, 2026
157.52
160.49
157.52
158.66
158.66
569,500
Oct 5, 2026
156.72
159.08
155.68
159.08
159.08
702,100
Oct 2, 2026
161.15
161.15
156.86
156.93
156.93
743,100
Oct 1, 2026
163.10
164.55
161.01
161.15
161.15
653,600
Sep 30, 2026
160.80
161.96
160.52
161.10
161.10
1,051,900
Sep 29, 2026
161.35
162.62
159.93
160.95
160.95
907,900
Sep 28, 2026
162.01
163.85
160.71
162.92
162.92
864,300
Sep 25, 2026
162.10
165.77
161.60
163.77
163.77
838,700
Sep 24, 2026
163.74
165.29
161.75
162.66
162.66
963,100
Sep 23, 2026
162.62
165.29
161.83
163.45
163.45
824,500
Sep 22, 2026
166.77
166.80
162.20
163.02
163.02
799,200
Sep 21, 2026
163.99
165.05
162.30
164.62
164.62
1,078,700
Sep 18, 2026
163.54
164.93
162.29
163.13
163.13
3,277,700
Sep 17, 2026
166.64
167.24
164.21
164.31
164.31
860,000
Sep 16, 2026
169.81
169.81
165.70
167.09
167.09
894,200
Sep 15, 2026
172.01
172.39
169.84
170.25
170.25
945,800
Sep 14, 2026
171.80
175.20
169.60
174.39
174.39
758,100
Sep 11, 2026
169.45
170.25
166.78
167.74
167.74
592,600
Sep 10, 2026
168.09
169.69
167.22
168.24
168.24
888,700
Sep 9, 2026
168.71
169.03
164.70
168.10
168.10
1,204,100
Sep 8, 2026
172.00
172.00
165.41
168.62
168.62
1,473,000
Sep 4, 2026
175.91
177.91
172.11
172.88
172.88
1,250,400
Sep 3, 2026
1.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
178.38
182.94
176.56
178.91
178.91
754,100
Sep 2, 2026
180.31
182.52
177.88
178.06
176.97
1,003,600
Sep 1, 2026
181.62
183.31
178.62
180.39
179.29
1,141,100
Aug 31, 2026
183.44
184.55
181.31
182.38
181.26
1,126,000
Aug 28, 2026
183.28
184.70
182.73
183.64
182.52
734,200
Aug 27, 2026
181.89
184.47
180.95
183.08
181.96
1,008,700
Aug 26, 2026
183.73
185.67
180.85
181.60
180.49
1,186,200
Aug 25, 2026
183.07
186.01
182.01
184.82
183.69
1,108,200
Aug 24, 2026
183.31
186.91
183.00
185.45
184.31
1,409,900
Aug 21, 2026
179.00
182.52
178.22
182.18
181.06
1,142,600
Aug 20, 2026
175.97
178.61
174.17
178.50
177.41
1,071,600
Aug 19, 2026
172.99
177.51
170.18
176.03
174.95
1,702,200
Aug 18, 2026
170.68
173.65
169.18
169.86
168.82
1,605,900
Aug 17, 2026
169.42
171.13
167.73
167.84
166.81
1,457,500
Aug 14, 2026
173.04
173.37
169.38
171.01
169.96
587,600
Aug 13, 2026
170.09
172.75
167.32
172.24
171.19
1,389,500
Aug 12, 2026
167.64
170.46
165.81
169.27
168.23
1,234,800
Aug 11, 2026
171.66
174.49
169.67
170.73
169.68
1,243,200
Aug 10, 2026
165.30
174.45
165.30
173.40
172.34
1,745,500
Aug 7, 2026
164.72
167.80
163.58
166.50
165.48
2,169,800
Aug 6, 2026
161.81
164.78
160.00
164.75
163.74
1,455,700
Aug 5, 2026
169.68
170.59
161.20
163.41
162.41
1,594,200
Aug 4, 2026
168.30
176.94
167.31
168.41
167.38
2,516,800
Aug 3, 2026
157.64
159.72
156.47
157.34
156.38
1,310,400
Jul 31, 2026
153.64
154.79
152.36
153.95
153.01
935,500
Jul 30, 2026
156.24
156.83
150.29
154.77
153.82
1,079,900
Jul 29, 2026
158.27
163.24
157.36
159.20
158.23
1,049,200
Jul 28, 2026
155.43
160.94
155.22
158.18
157.21
1,364,200
Jul 27, 2026
151.32
154.46
150.01
152.78
151.84
739,100
Jul 24, 2026
146.00
149.21
145.31
148.92
148.01
733,500
Jul 23, 2026
144.29
145.68
143.04
144.40
143.52
648,300
Jul 22, 2026
146.00
146.88
143.12
144.12
143.24
697,400
Jul 21, 2026
146.98
148.54
144.71
145.01
144.12
880,400
Jul 20, 2026
149.00
151.00
146.92
150.02
149.10
1,000,500
Jul 17, 2026
153.42
155.13
149.62
149.91
148.99
956,800
Jul 16, 2026
149.61
153.72
148.64
153.06
152.12
1,126,600
Jul 15, 2026
147.36
151.11
147.04
147.39
146.49
710,900
Jul 14, 2026
146.31
148.81
145.75
146.02
145.13
884,800
Jul 13, 2026
149.08
151.74
148.97
151.04
150.12
782,400
Jul 10, 2026
150.24
150.71
145.78
147.47
146.57
797,200
Jul 9, 2026
145.29
147.38
144.04
147.32
146.42
926,800
Jul 8, 2026
147.39
148.08
145.68
147.07
146.17
1,059,000
Jul 7, 2026
147.98
150.37
147.09
148.60
147.69
1,141,800
Jul 6, 2026
143.06
144.85
140.61
144.77
143.88
1,320,200
Jul 2, 2026
141.91
144.50
141.13
143.95
143.07
1,023,900
Jul 1, 2026
136.24
143.72
136.24
140.93
140.07
1,437,200
Jun 30, 2026
134.56
137.31
133.88
136.95
136.11
1,471,200
Jun 29, 2026
140.67
140.75
134.52
135.44
134.61
1,253,600
Jun 26, 2026
136.54
140.61
136.26
137.93
137.09
5,316,500
Jun 25, 2026
139.50
142.84
135.78
136.26
135.43
1,902,800
Jun 24, 2026
138.68
140.85
136.33
140.10
139.24
2,444,400
Jun 23, 2026
139.44
139.44
136.29
136.33
135.50
1,577,600
Jun 22, 2026
136.09
137.57
133.83
136.22
135.39
1,826,300
Jun 18, 2026
139.23
139.23
135.98
137.60
136.76
3,442,600
Jun 17, 2026
142.42
146.17
139.50
139.63
138.78
1,328,800
Jun 16, 2026
143.44
145.28
143.05
143.88
143.00
1,349,400
Jun 15, 2026
144.39
146.81
142.53
142.78
141.91
1,042,800
Jun 12, 2026
0.975
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
143.46
145.32
141.23
144.87
143.98
1,202,100
Jun 11, 2026
145.60
147.13
144.19
144.86
143.00
1,264,600
Jun 10, 2026
148.95
149.97
145.17
146.44
144.56
1,189,100
Jun 9, 2026
150.15
151.15
146.58
150.04
148.12
853,000
Jun 8, 2026
150.28
150.28
148.17
148.98
147.07
971,200
Jun 5, 2026
155.50
156.06
151.25
151.34
149.40
1,345,300
Jun 4, 2026
156.04
158.98
153.49
154.10
152.13
2,022,300
Jun 3, 2026
153.06
153.79
150.63
152.59
150.64
1,628,600
Jun 2, 2026
157.16
157.37
152.03
154.83
152.85
1,643,400
Jun 1, 2026
155.05
160.00
155.05
159.96
157.91
1,343,900
May 29, 2026
150.79
154.19
150.21
153.72
151.75
2,389,400
May 28, 2026
146.88
150.71
146.11
149.72
147.80
1,306,600
May 27, 2026
147.12
148.63
146.01
147.10
145.22
1,531,500
May 26, 2026
148.66
149.01
146.81
146.95
145.07
2,192,900
May 22, 2026
150.49
153.42
149.97
150.49
148.56
896,000
May 21, 2026
147.62
150.39
146.01
150.02
148.10
1,091,600
May 20, 2026
148.46
150.06
145.58
149.20
147.29
1,300,700
May 19, 2026
152.63
153.16
148.22
149.43
147.52
1,530,000
May 18, 2026
144.90
150.96
144.65
150.62
148.69
1,753,300
May 15, 2026
145.72
147.82
144.53
145.62
143.75
2,483,600
May 14, 2026
144.36
147.09
143.08
143.37
141.53
1,545,700
May 13, 2026
147.34
147.96
139.79
143.93
142.09
2,264,800
May 12, 2026
150.08
151.84
148.07
149.53
147.61
2,560,500
May 11, 2026
148.28
150.52
146.63
149.13
147.22
1,803,300
May 8, 2026
152.45
152.62
148.36
149.50
147.58
1,650,200
May 7, 2026
152.92
156.16
151.00
152.89
150.93
1,760,600
May 6, 2026
151.70
154.38
151.08
152.83
150.87
856,600
May 5, 2026
153.38
153.38
149.72
152.14
150.19
902,200
May 4, 2026
154.47
155.42
149.87
153.85
151.88
1,809,300
May 1, 2026
157.74
159.22
151.91
155.25
153.26
1,195,000
Apr 30, 2026
156.06
157.46
149.05
153.98
152.01
2,700,100
Apr 29, 2026
160.00
161.32
158.52
160.75
158.69
1,004,900
Apr 28, 2026
159.06
160.53
157.19
158.83
156.80
793,300
Apr 27, 2026
155.27
159.17
155.10
156.36
154.36
933,600
Apr 24, 2026
154.21
156.38
153.07
155.07
153.08
998,400
Apr 23, 2026
158.23
158.64
153.06
155.95
153.95
1,181,100
Apr 22, 2026
162.14
162.94
158.95
160.64
158.58
795,700
Apr 21, 2026
161.51
165.13
160.56
161.87
159.80
1,067,500
Apr 20, 2026
162.67
164.09
160.96
161.28
159.21
1,057,600
Apr 17, 2026
163.68
165.18
160.37
162.92
160.83
1,234,900
Apr 16, 2026
162.06
164.61
161.65
162.42
160.34
1,168,400
Apr 15, 2026
159.28
163.64
159.27
160.83
158.77
1,044,200
Apr 14, 2026
157.83
159.86
156.78
158.61
156.58
1,166,600
Apr 13, 2026
151.65
157.83
150.50
157.36
155.34
1,179,200
Apr 10, 2026
153.73
154.32
150.10
151.12
149.18
1,223,100
Apr 9, 2026
159.56
160.21
154.25
154.79
152.81
1,672,800
Apr 8, 2026
162.93
163.94
160.12
160.97
158.91
1,346,900
Apr 7, 2026
161.73
162.48
159.09
159.90
157.85
1,548,800
Apr 6, 2026
160.58
162.86
159.35
162.48
160.40
1,023,600
Apr 2, 2026
161.23
165.34
158.92
160.93
158.87
1,931,400
Apr 1, 2026
162.41
162.41
155.54
159.98
157.93
2,504,000
Mar 31, 2026
165.30
165.30
160.92
162.48
160.40
2,149,800
Mar 30, 2026
158.86
164.35
158.33
163.44
161.35
2,288,800
Mar 27, 2026
159.43
159.96
156.94
157.42
155.40
1,833,500
Mar 26, 2026
163.05
165.90
159.57
159.83
157.78
1,522,300
Mar 25, 2026
166.87
167.19
160.89
163.36
161.27
1,197,600
Mar 24, 2026
170.13
170.13
159.06
164.63
162.52
2,111,800
Mar 23, 2026
176.14
176.14
169.90
170.84
168.65
2,585,900
Mar 20, 2026
173.96
176.46
172.95
174.36
172.13
6,160,900
Mar 19, 2026
174.88
179.30
173.92
174.38
172.15
1,331,800
Mar 18, 2026
176.93
179.47
174.70
174.94
172.70
1,140,700
Mar 17, 2026
179.67
182.50
177.36
178.19
175.91
1,101,900
Mar 16, 2026
0.975
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
177.31
179.26
176.77
178.59
176.30
1,697,000
Mar 13, 2026
178.76
179.71
177.22
178.32
175.07
1,801,400
Mar 12, 2026
184.09
186.22
177.28
177.39
174.16
1,467,600
Mar 11, 2026
186.67
189.78
180.69
183.12
179.79
1,260,700
Mar 10, 2026
190.87
190.87
184.14
186.63
183.23
1,668,700
Mar 9, 2026
193.80
194.59
187.89
189.01
185.57
2,451,600
Mar 6, 2026
190.55
197.38
189.00
196.88
193.30
1,727,700
Mar 5, 2026
187.78
192.26
187.12
190.89
187.41
1,052,600
Mar 4, 2026
185.69
190.69
185.69
188.74
185.30
866,100
Mar 3, 2026
184.18
188.99
183.57
187.51
184.10
1,223,200
Mar 2, 2026
182.61
187.81
182.61
186.50
183.10
946,300
Feb 27, 2026
181.80
186.00
180.29
185.87
182.49
1,763,600
Feb 26, 2026
179.60
184.82
179.58
183.26
179.92
1,201,300
Feb 25, 2026
177.44
179.10
175.87
177.32
174.09
1,294,100
Feb 24, 2026
175.73
179.94
175.50
177.78
174.54
988,800
Feb 23, 2026
176.86
177.28
173.40
175.73
172.53
1,428,200
Feb 20, 2026
176.25
178.20
174.41
177.02
173.80
1,103,900
Feb 19, 2026
176.84
178.66
175.31
176.21
173.00
1,126,500
Feb 18, 2026
174.57
178.24
174.57
178.12
174.88
1,408,800
Feb 17, 2026
174.63
176.54
171.41
174.13
170.96
1,598,700
Feb 13, 2026
171.19
174.62
169.78
173.70
170.54
1,813,000
Feb 12, 2026
166.81
170.77
163.71
170.47
167.37
2,336,000
Feb 11, 2026
171.37
172.51
165.96
167.55
164.50
2,428,600
Feb 10, 2026
180.47
180.47
171.24
172.51
169.37
2,494,300
Feb 9, 2026
181.35
182.93
175.86
181.05
177.75
2,401,200
Feb 6, 2026
193.79
195.97
181.09
181.91
178.60
1,932,000
Feb 5, 2026
192.02
195.65
190.43
193.54
190.02
1,832,000
Feb 4, 2026
189.73
190.65
184.01
190.12
186.66
1,961,400
Feb 3, 2026
200.07
201.62
183.30
185.95
182.56
2,647,100
Feb 2, 2026
197.56
200.38
196.00
198.34
194.73
1,570,000
Jan 30, 2026
196.44
198.16
195.01
197.11
193.52
939,100
Jan 29, 2026
203.58
205.00
193.06
195.96
192.39
1,886,900
Jan 28, 2026
205.98
207.77
203.89
204.89
201.16
758,400
Jan 27, 2026
207.51
207.51
205.06
206.42
202.66
739,800
Jan 26, 2026
207.81
209.23
206.70
208.87
205.07
517,900
Jan 23, 2026
207.69
209.12
204.61
207.54
203.76
836,900
Jan 22, 2026
207.68
211.37
207.30
209.79
205.97
1,004,800
Jan 21, 2026
209.86
211.80
204.93
206.85
203.08
1,267,400
Jan 20, 2026
216.46
217.99
208.67
209.28
205.47
959,400
Jan 16, 2026
218.53
220.01
216.65
218.64
214.66
696,400
Jan 15, 2026
221.71
221.90
218.55
219.36
215.37
988,500
Jan 14, 2026
220.66
222.20
219.02
220.96
216.94
746,000
Jan 13, 2026
222.39
222.88
220.06
221.21
217.18
707,700
Jan 12, 2026
222.93
224.51
220.72
223.02
218.96
645,700
Jan 9, 2026
222.79
224.34
221.96
223.36
219.29
720,200
Jan 8, 2026
220.10
223.67
219.46
222.91
218.85
497,000
Jan 7, 2026
222.36
223.29
218.33
219.47
215.47
572,900
Jan 6, 2026
221.53
223.43
219.33
221.70
217.66
603,100
Jan 5, 2026
219.46
224.01
218.64
222.82
218.76
676,300
Jan 2, 2026
223.17
224.40
219.23
220.47
216.46
544,200
Dec 31, 2025
224.97
225.36
223.04
223.17
219.11
291,400
Dec 30, 2025
226.37
227.08
225.09
225.24
221.14
332,200
Dec 29, 2025
228.41
229.77
227.02
227.38
223.24
310,200
Dec 26, 2025
228.56
228.84
227.46
228.19
224.03
233,700
Dec 24, 2025
226.30
228.84
226.30
228.38
224.22
146,700
Dec 23, 2025
228.26
228.31
226.31
227.36
223.22
396,000
Dec 22, 2025
226.17
228.71
225.81
228.22
224.06
490,000
Dec 19, 2025
226.05
227.92
224.75
225.96
221.85
2,439,600
Dec 18, 2025
230.21
230.92
225.57
226.61
222.48
786,100
Dec 17, 2025
227.33
231.44
227.19
228.77
224.60
1,097,100
Dec 16, 2025
230.33
230.81
227.25
227.47
223.33
784,200
Dec 15, 2025
230.16
231.12
226.90
229.23
225.06
637,400
Dec 12, 2025
0.975
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
231.50
232.89
229.54
230.05
225.86
590,900
Dec 11, 2025
228.33
232.34
227.77
231.50
226.33
590,100
Dec 10, 2025
225.72
227.41
224.46
226.91
221.84
665,700
Dec 9, 2025
227.75
228.29
224.85
225.32
220.29
647,200
Dec 8, 2025
231.25
231.25
226.18
227.54
222.46
654,000
Dec 5, 2025
230.45
233.10
229.46
232.02
226.84
748,600
Dec 4, 2025
230.86
232.50
229.19
230.88
225.72
584,600
Dec 3, 2025
227.26
230.58
227.26
230.46
225.31
741,100
Dec 2, 2025
227.19
229.58
224.98
227.61
222.52
749,100
Dec 1, 2025
227.06
229.00
226.32
226.55
221.49
669,200
Nov 28, 2025
228.69
229.25
226.22
228.09
222.99
222,700
Nov 26, 2025
227.15
229.58
227.15
227.59
222.50
566,100
Nov 25, 2025
227.37
229.50
227.37
228.22
223.12
432,600
Nov 24, 2025
228.40
230.22
226.22
226.23
221.18
1,140,400
Nov 21, 2025
228.13
230.76
227.39
228.39
223.29
914,600
Nov 20, 2025
227.27
229.23
225.55
227.12
222.05
999,500
Nov 19, 2025
224.61
227.43
221.31
226.33
221.27
961,000
Nov 18, 2025
224.89
226.68
224.46
224.94
219.91
726,600
Nov 17, 2025
225.92
227.84
224.60
224.77
219.75
796,700
Nov 14, 2025
225.60
228.53
224.74
226.06
221.01
1,257,100
Nov 13, 2025
222.22
226.53
220.43
225.61
220.57
675,600
Nov 12, 2025
224.15
228.41
222.66
223.66
218.66
704,800
Nov 11, 2025
223.79
225.32
222.30
222.87
217.89
811,900
Nov 10, 2025
220.64
224.59
220.42
223.16
218.17
797,300
Nov 7, 2025
218.19
222.13
217.16
221.72
216.77
646,700
Nov 6, 2025
217.53
220.60
215.08
217.49
212.63
780,600
Nov 5, 2025
221.35
223.49
217.93
218.58
213.70
821,400
Nov 4, 2025
225.77
226.93
218.79
222.86
217.88
919,700
Nov 3, 2025
219.27
222.48
217.83
221.18
216.24
1,049,000
