BR Monthly Statistics
BR monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Broadridge Financial Solutions Inc (BR) company overview
Broadridge Financial Solutions, which was spun off from Automatic Data Processing in 2007, is a leading provider of investor communication and technology-driven solutions to banks, broker/dealers, traditional and alternative-asset managers, wealth managers, and corporate issuers. Broadridge is composed of two operating segments: investor communication solutions and global technology and operations.
| Period | Return % |
|---|---|
| 2007-03 | -1.99 |
| 2007-04 | 1.73 |
| 2007-05 | 1 |
| 2007-06 | -5.53 |
| 2007-07 | -8 |
| 2007-08 | 3.3 |
| 2007-09 | 4.29 |
| 2007-10 | 5.54 |
| 2007-11 | 13.85 |
| 2007-12 | -1.49 |
| 2008-01 | -3.43 |
| 2008-02 | -11.59 |
| 2008-03 | -8.09 |
| 2008-04 | 5.8 |
| 2008-05 | 21.05 |
| 2008-06 | -6.61 |
| 2008-07 | -1.66 |
| 2008-08 | -3.53 |
| 2008-09 | -22.93 |
| 2008-10 | -21.38 |
| 2008-11 | -5.79 |
| 2008-12 | 10 |
| 2009-01 | 7.58 |
| 2009-02 | 18.46 |
| 2009-03 | 16.46 |
| 2009-04 | 3.98 |
| 2009-05 | -14.42 |
| 2009-06 | 0.12 |
| 2009-07 | 4.16 |
| 2009-08 | 20.56 |
| 2009-09 | -3.46 |
| 2009-10 | 3.53 |
| 2009-11 | 5.62 |
| 2009-12 | 2.64 |
| 2010-01 | -3.72 |
| 2010-02 | -3.13 |
| 2010-03 | 1.62 |
| 2010-04 | 11.37 |
| 2010-05 | -19.7 |
| 2010-06 | -0.37 |
| 2010-07 | 6.56 |
| 2010-08 | 5.17 |
| 2010-09 | 7.12 |
| 2010-10 | -3.8 |
| 2010-11 | -6.41 |
| 2010-12 | 6.51 |
| 2011-01 | 4.38 |
| 2011-02 | 0.13 |
| 2011-03 | -1 |
| 2011-04 | 2.42 |
| 2011-05 | -1.55 |
| 2011-06 | 5.2 |
| 2011-07 | -4.2 |
| 2011-08 | -9.71 |
| 2011-09 | -3.27 |
| 2011-10 | 10.48 |
| 2011-11 | 1.44 |
| 2011-12 | -0.09 |
| 2012-01 | 6.3 |
| 2012-02 | 1.54 |
| 2012-03 | -1.77 |
| 2012-04 | -2.93 |
| 2012-05 | -12.84 |
| 2012-06 | 5.14 |
| 2012-07 | -0.47 |
| 2012-08 | 11.86 |
| 2012-09 | -1.48 |
| 2012-10 | -1.63 |
| 2012-11 | 2.88 |
| 2012-12 | -3.09 |
| 2013-01 | 3.02 |
| 2013-02 | -2.63 |
| 2013-03 | 8.24 |
| 2013-04 | 1.37 |
| 2013-05 | 7.78 |
| 2013-06 | -2.06 |
| 2013-07 | 8.88 |
| 2013-08 | 2.83 |
| 2013-09 | 6.69 |
| 2013-10 | 10.74 |
| 2013-11 | 8.5 |
| 2013-12 | 3.59 |
| 2014-01 | -8.17 |
| 2014-02 | 4.05 |
| 2014-03 | -1.64 |
| 2014-04 | 3.23 |
| 2014-05 | 6.99 |
| 2014-06 | 1.51 |
| 2014-07 | -3.05 |
| 2014-08 | 5.38 |
| 2014-09 | -2.14 |
| 2014-10 | 5.52 |
| 2014-11 | 3.1 |
| 2014-12 | 1.97 |
| 2015-01 | 3.92 |
| 2015-02 | 10.92 |
| 2015-03 | 3.34 |
| 2015-04 | -1.98 |
| 2015-05 | 0.48 |
| 2015-06 | -7.7 |
| 2015-07 | 8.52 |
| 2015-08 | -2.73 |
| 2015-09 | 4.85 |
| 2015-10 | 7.64 |
| 2015-11 | -7.72 |
| 2015-12 | -2.27 |
| 2016-01 | -0.32 |
| 2016-02 | 4.8 |
| 2016-03 | 5.67 |
| 2016-04 | 0.89 |
| 2016-05 | 7.27 |
| 2016-06 | 1.57 |
| 2016-07 | 3.8 |
| 2016-08 | 2.39 |
| 2016-09 | -2.18 |
| 2016-10 | -4.62 |
| 2016-11 | 0.12 |
| 2016-12 | 2.41 |
| 2017-01 | 0.35 |
| 2017-02 | 4.21 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-09-01 | 181.62 | 183.31 | 178.63 | 180.39 | — |
| 2026-08-31 | 183.44 | 184.52 | 181.31 | 182.38 | — |
| 2026-08-27 | 181.89 | 184.47 | 180.95 | 183.08 | — |
| 2026-08-26 | 183.73 | 185.67 | 180.85 | 181.6 | — |
| 2026-08-25 | 183.07 | 186.01 | 182.01 | 184.82 | — |
| 2026-08-24 | 183.31 | 186.91 | 183 | 185.45 | — |
| 2026-08-21 | 179 | 182.52 | 178.39 | 182.18 | — |
| 2026-08-20 | 175.97 | 178.61 | 175.87 | 178.5 | — |
| 2026-08-19 | 172.99 | 177.51 | 170.2 | 176.03 | — |
| 2026-08-18 | 170.68 | 173.65 | 169.18 | 169.86 | — |
| 2026-08-17 | 169.42 | 171.13 | 167.73 | 167.84 | — |
| 2026-08-14 | 173.04 | 172.54 | 169.38 | 171.01 | — |
| 2026-08-13 | 170.09 | 172.72 | 167.32 | 172.24 | — |
| 2026-08-12 | 167.64 | 170.46 | 165.8 | 169.27 | — |
| 2026-08-11 | 171.66 | 174.49 | 169.68 | 170.73 | — |
| 2026-08-10 | 165.3 | 174.42 | 165.3 | 173.4 | — |
| 2026-08-07 | 164.72 | 167.8 | 163.57 | 166.5 | — |
| 2026-08-06 | 161.81 | 164.78 | 160 | 164.75 | — |
| 2026-08-05 | 169.68 | 170.59 | 161.2 | 163.41 | — |
| 2026-08-04 | 168.3 | 176.89 | 167.38 | 168.41 | — |
| 2026-08-03 | 157.64 | 159.72 | 156.47 | 157.34 | — |
| 2026-07-31 | 153.64 | 154.79 | 152.35 | 153.95 | — |
| 2026-07-30 | 156.24 | 156.8 | 150.34 | 154.77 | — |
| 2026-07-29 | 158.27 | 163.24 | 157.42 | 159.2 | — |
| 2026-07-28 | 155.43 | 160.94 | 155.22 | 158.18 | — |
| 2026-07-27 | 151.32 | 154.46 | 150.01 | 152.78 | — |
| 2026-07-24 | 146 | 149.21 | 145.3 | 148.92 | — |
| 2026-07-23 | 144.29 | 145.68 | 143.04 | 144.4 | — |
| 2026-07-22 | 146 | 146.88 | 143.12 | 144.12 | — |
| 2026-07-21 | 146.98 | 148.54 | 144.72 | 145.01 | — |
| 2026-07-20 | 149 | 151 | 146.92 | 150.02 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 157.16 | 157.37 | 152.02 | 154.83 | — |
| 2026-06-01 | 155.05 | 160 | 155.58 | 159.96 | — |
| 2026-05-29 | 150.79 | 154.18 | 150.43 | 153.72 | — |
| 2026-05-28 | 146.88 | 150.7 | 146.38 | 149.72 | — |
| 2026-05-27 | 147.12 | 148.63 | 146.01 | 147.1 | — |
| 2026-05-22 | 150.49 | 153.42 | 149.97 | 150.49 | — |
| 2026-05-21 | 147.62 | 150.39 | 146.01 | 150.02 | — |
| 2026-05-20 | 148.46 | 150.06 | 145.58 | 149.2 | — |
| 2026-05-19 | 152.63 | 153.16 | 148.21 | 149.43 | — |
| 2026-05-18 | 144.9 | 150.96 | 144.65 | 150.62 | — |
| 2026-05-15 | 145.72 | 147.82 | 144.54 | 145.62 | — |
| 2026-05-14 | 144.36 | 147.06 | 143.08 | 143.37 | — |
| 2026-05-13 | 147.34 | 147.96 | 139.79 | 143.93 | — |
| 2026-05-12 | 150.08 | 151.84 | 148.07 | 149.53 | — |
| 2026-05-11 | 148.28 | 150.51 | 146.63 | 149.13 | — |
| 2026-05-08 | 152.45 | 152.62 | 148.44 | 149.5 | — |
| 2026-05-07 | 152.92 | 156.16 | 151.16 | 152.89 | — |
| 2026-05-06 | 151.7 | 154.38 | 151.08 | 152.83 | — |
| 2026-05-05 | 153.38 | 153.27 | 149.77 | 152.14 | — |
| 2026-05-04 | 154.47 | 155.42 | 149.87 | 153.85 | — |
| 2026-05-01 | 157.74 | 159.21 | 152.09 | 155.25 | — |
| 2026-04-30 | 156.06 | 157.46 | 149.07 | 153.98 | — |
| 2026-04-29 | 160 | 161.31 | 158.55 | 160.75 | — |
| 2026-04-28 | 159.06 | 160.52 | 157.19 | 158.83 | — |
| 2026-04-27 | 155.27 | 159.16 | 155.1 | 156.36 | — |
| 2026-04-24 | 154.21 | 156.38 | 153.07 | 155.07 | — |
| 2026-04-23 | 158.23 | 158.64 | 153.06 | 155.95 | — |
| 2026-04-22 | 162.14 | 162.93 | 158.95 | 160.64 | — |
| 2026-04-21 | 161.51 | 165.13 | 160.67 | 161.87 | — |
| 2026-04-20 | 162.67 | 164.05 | 160.96 | 161.28 | — |
| 2026-04-17 | 163.68 | 165.18 | 160.37 | 162.92 | — |
| 2026-04-16 | 162.06 | 164.61 | 161.65 | 162.42 | — |
| 2026-04-15 | 159.28 | 163.34 | 159.5 | 160.83 | — |
| 2026-04-14 | 157.83 | 159.86 | 156.78 | 158.61 | — |