Download BR daily OHLC history, export CSV, and review long-term price data.
Broadridge Financial Solutions (BR) — OHLC preview (2007-03-22 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 153.42 | 155.13 | 149.62 | 149.91 | — |
| 2026-07-16 | 149.61 | 153.72 | 148.63 | 153.06 | — |
| 2026-07-15 | 147.36 | 151.11 | 147.04 | 147.39 | — |
| 2026-07-14 | 146.31 | 148.8 | 145.75 | 146.02 | — |
| 2026-07-13 | 149.08 | 151.73 | 149.2 | 151.04 | — |
| 2026-07-10 | 150.24 | 150.71 | 145.79 | 147.47 | — |
| 2026-07-17 | 153.4 | 155.1 | 149.6 | 149.9 | -2.3% |
| 2026-07-16 | 149.6 | 153.7 | 148.6 | 153.1 | +2.3% |
| 2026-07-15 | 147.4 | 151.1 | 147.0 | 147.4 | +0.0% |
| 2026-07-14 | 146.3 | 148.8 | 145.8 | 146.0 | -0.2% |
| 2026-07-13 | 149.1 | 151.7 | 149.2 | 151.0 | +1.3% |
| 2026-07-10 | 150.2 | 150.7 | 145.8 | 147.5 | -1.8% |
| 2026-07-09 | 145.3 | 147.4 | 144.3 | 147.3 | +1.4% |
| 2026-07-08 | 147.4 | 147.8 | 145.7 | 147.1 | -0.2% |
| 2026-07-07 | 148.0 | 150.4 | 147.1 | 148.6 | +0.4% |
| 2026-07-06 | 143.1 | 144.9 | 140.6 | 144.8 | +1.2% |
| 2026-07-02 | 141.9 | 144.5 | 141.1 | 144.0 | +1.4% |
| 2026-07-01 | 136.2 | 143.7 | 137.7 | 140.9 | +3.4% |
| 2026-06-30 | 134.6 | 137.3 | 133.9 | 137.0 | +1.8% |
| 2026-06-29 | 140.7 | 140.7 | 134.5 | 135.4 | -3.7% |
| 2026-06-26 | 136.5 | 140.6 | 136.3 | 137.9 | +1.0% |
| 2026-06-25 | 139.5 | 142.8 | 135.8 | 136.3 | -2.3% |
| 2026-06-24 | 138.7 | 140.9 | 136.3 | 140.1 | +1.0% |
| 2026-06-23 | 139.4 | 139.2 | 136.3 | 136.3 | -2.2% |
| 2026-06-22 | 136.1 | 137.6 | 133.8 | 136.2 | +0.1% |
| 2026-06-18 | 139.2 | 139.2 | 136.0 | 137.6 | -1.2% |
| 2026-06-17 | 142.4 | 146.2 | 139.5 | 139.6 | -2.0% |
| 2026-06-16 | 143.4 | 145.3 | 143.3 | 143.9 | +0.3% |
| 2026-06-15 | 144.4 | 146.8 | 142.5 | 142.8 | -1.1% |
| 2026-06-12 | 143.5 | 145.3 | 141.2 | 144.9 | +1.0% |
| 2026-06-11 | 145.6 | 147.1 | 144.2 | 144.9 | -0.5% |
| 2026-06-10 | 149.0 | 150.0 | 145.2 | 146.4 | -1.7% |
| 2026-06-09 | 150.2 | 151.2 | 146.6 | 150.0 | -0.1% |
| 2026-06-05 | 155.5 | 156.1 | 151.3 | 151.3 | -2.7% |
| 2026-06-04 | 156.0 | 158.9 | 153.5 | 154.1 | -1.2% |
| 2026-06-03 | 153.1 | 153.8 | 150.6 | 152.6 | -0.3% |
| 2026-07-09 |
| 145.29 |
| 147.38 |
| 144.31 |
| 147.32 |
| — |
| 2026-07-08 | 147.39 | 147.8 | 145.68 | 147.07 | — |
| 2026-07-07 | 147.98 | 150.36 | 147.09 | 148.6 | — |
| 2026-07-06 | 143.06 | 144.85 | 140.61 | 144.77 | — |
| 2026-07-02 | 141.91 | 144.5 | 141.13 | 143.95 | — |
| 2026-07-01 | 136.24 | 143.67 | 137.67 | 140.93 | — |
| 2026-06-30 | 134.56 | 137.29 | 133.88 | 136.95 | — |
| 2026-06-29 | 140.67 | 140.74 | 134.54 | 135.44 | — |
| 2026-06-26 | 136.54 | 140.61 | 136.26 | 137.93 | — |
| 2026-06-25 | 139.5 | 142.77 | 135.78 | 136.26 | — |
| 2026-06-24 | 138.68 | 140.85 | 136.33 | 140.1 | — |
| 2026-06-23 | 139.44 | 139.23 | 136.3 | 136.33 | — |
| 2026-06-22 | 136.09 | 137.57 | 133.83 | 136.22 | — |
| 2026-06-18 | 139.23 | 139.23 | 136.01 | 137.6 | — |
| 2026-06-17 | 142.42 | 146.17 | 139.5 | 139.63 | — |
| 2026-06-16 | 143.44 | 145.27 | 143.33 | 143.88 | — |
| 2026-06-15 | 144.39 | 146.81 | 142.54 | 142.78 | — |
| 2026-06-12 | 143.46 | 145.26 | 141.23 | 144.87 | — |
| 2026-06-11 | 145.6 | 147.13 | 144.23 | 144.86 | — |
| 2026-06-10 | 148.95 | 149.97 | 145.19 | 146.44 | — |
| 2026-06-09 | 150.15 | 151.15 | 146.58 | 150.04 | — |
| 2026-06-05 | 155.5 | 156.06 | 151.33 | 151.34 | — |
| 2026-06-04 | 156.04 | 158.94 | 153.49 | 154.1 | — |
| 2026-06-03 | 153.06 | 153.79 | 150.63 | 152.59 | — |