BR·Historical Data
Check BR's full daily price history. Download OHLC data as CSV and track long-term trends.
Broadridge Financial Solutions (BR) — OHLC preview (2007-03-22 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 175 | 175.92 | 171.98 | 175.11 | — |
| 2026-10-15 | 170.8 | 174.78 | 169.71 | 174.11 | — |
| 2026-10-14 | 168.82 | 169.82 | 166.9 | 168.26 | — |
| 2026-10-13 | 167.55 | 169.26 | 167.41 | 168.44 | — |
| 2026-10-12 | 166.23 | 167.52 | 165.21 | 166.41 | — |
| 2026-10-09 | 165.7 | 167.08 | 164.07 | 165.45 | — |
| 2026-10-08 | 160.79 | 165.33 | 159.45 | 165.21 | — |
| 2026-10-07 | 159.23 | 161.1 | 158.47 | 160.13 | — |
| 2026-10-06 | 157.52 | 160.49 | 157.52 | 158.66 | — |
| 2026-10-05 | 156.72 | 159.08 | 155.68 | 159.08 | — |
| 2026-10-02 | 161.15 | 160.61 | 156.87 | 156.93 | — |
| 2026-10-01 | 163.1 | 164.32 | 161.01 | 161.15 | — |
| 2026-09-30 | 160.8 | 161.96 | 160.52 | 161.1 | — |
| 2026-09-29 | 161.35 | 162.62 | 159.93 | 160.95 | — |
| 2026-09-28 | 162.01 | 163.77 | 160.71 | 162.92 | — |
| 2026-09-25 | 162.1 | 165.76 | 161.67 | 163.77 | — |
| 2026-09-24 | 163.74 | 165.29 | 161.74 | 162.66 | — |
| 2026-09-23 | 162.62 | 165.25 | 161.97 | 163.45 | — |
| 2026-09-21 | 163.99 | 165.05 | 162.3 | 164.62 | — |
| 2026-09-18 | 163.54 | 164.93 | 162.31 | 163.13 | — |
| 2026-09-17 | 166.64 | 166.65 | 164.21 | 164.31 | — |
| 2026-09-16 | 169.81 | 169.5 | 165.7 | 167.09 | — |
| 2026-09-15 | 172.01 | 172.38 | 169.87 | 170.25 | — |
| 2026-09-14 | 171.8 | 175.15 | 170.24 | 174.39 | — |
| 2026-09-11 | 169.45 | 170.24 | 166.89 | 167.74 | — |
| 2026-09-10 | 168.09 | 169.69 | 167.22 | 168.24 | — |
| 2026-09-09 | 168.71 | 169.03 | 164.7 | 168.1 | — |
| 2026-09-08 | 172 | 171.15 | 165.41 | 168.62 | — |
| 2026-09-04 | 175.91 | 177.9 | 172.11 | 172.88 | — |
| 2026-09-02 | 180.31 | 182.52 | 177.88 | 178.06 | — |