NYSE:BR

Broadridge Financial Solutions Stock Chart and Price History

$170.67

-2.83 (-1.63%)

(As of 12/3/2021 12:00 AM ET)

Add

Compare

Today's Range: $169.68
▼
$174.89
50-Day Range: $162.55
▼
$184.23
52-Week Range: $137.91
▼
$185.00

Volume: 590,564 shs
Average Volume: 519,711 shs
Market Capitalization: $19.90 billion

P/E Ratio: 36.70
Dividend Yield: 1.48%
Beta: 0.87

Broadridge Financial Solutions (NYSE:BR) Price Performance

5 Day
Performance
+1.25%

1 Month
Performance
-1.81%

3 Month
Performance
-0.05%

Year-To-Date
Performance
+11.40%

1 Year
Performance
+14.37%

Broadridge Financial Solutions (NYSE BR) Stock Chart for Sunday, December, 5, 2021

Charts Provided by TradingView.

Broadridge Financial Solutions (NYSE:BR) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/03/2021	$173.50	$170.67 -1.63%	$174.89	$169.68	574,515 shs	$19.90 billion
12/02/2021	$168.25	$173.50 +3.12%	$175.07	$168.25	618,388 shs	$20.23 billion
12/01/2021	$168.57	$168.25 -0.19%	$171.66	$167.39	820,648 shs	$19.61 billion
11/30/2021	$175.51	$168.57 -3.95%	$175.10	$168.11	1.26 million shs	$19.65 billion
11/29/2021	$171.57	$175.51 +2.30%	$176.04	$171.54	600,701 shs	$20.46 billion
11/26/2021	$173.13	$171.57 -0.90%	$174.12	$171.11	380,756 shs	$20.00 billion
11/25/2021	$173.13	$173.13	$173.88	$171.65	722,522 shs	$20.18 billion
11/24/2021	$173.06	$173.13 +0.04%	$173.88	$171.65	688,455 shs	$20.18 billion
11/23/2021	$174.07	$173.06 -0.58%	$174.10	$171.52	419,210 shs	$20.17 billion
11/22/2021	$174.13	$174.07 -0.03%	$176.05	$174.04	587,241 shs	$20.29 billion

11/19/2021	$173.00	$174.13 +0.65%	$174.82	$172.81	533,835 shs	$20.30 billion
11/18/2021	$174.65	$173.00 -0.94%	$174.65	$172.56	319,081 shs	$20.17 billion
11/17/2021	$177.12	$174.65 -1.39%	$176.84	$173.60	341,075 shs	$20.36 billion
11/16/2021	$177.08	$177.12 +0.02%	$178.69	$175.88	252,126 shs	$20.65 billion
11/15/2021	$176.61	$177.08 +0.27%	$178.23	$176.48	303,436 shs	$20.64 billion
11/12/2021	$175.79	$176.61 +0.47%	$177.53	$175.23	626,455 shs	$20.59 billion
11/11/2021	$178.83	$175.79 -1.70%	$178.78	$175.70	303,827 shs	$20.49 billion
11/10/2021	$178.36	$178.83 +0.26%	$179.97	$177.44	504,294 shs	$20.85 billion
11/09/2021	$175.07	$178.36 +1.88%	$178.57	$174.11	490,691 shs	$20.79 billion
11/08/2021	$173.81	$175.07 +0.72%	$175.49	$173.23	630,794 shs	$20.41 billion
11/05/2021	$171.37	$173.81 +1.42%	$174.08	$171.51	539,129 shs	$20.19 billion
11/04/2021	$169.87	$171.37 +0.88%	$172.64	$170.14	617,693 shs	$19.91 billion
11/03/2021	$178.87	$169.87 -5.03%	$176.41	$166.51	859,016 shs	$19.73 billion
11/02/2021	$177.24	$178.87 +0.92%	$179.71	$177.25	742,435 shs	$20.78 billion
11/01/2021	$178.41	$177.24 -0.66%	$179.53	$175.02	600,805 shs	$20.59 billion
10/29/2021	$179.62	$178.41 -0.67%	$180.41	$176.66	780,758 shs	$20.73 billion
10/28/2021	$181.30	$179.62 -0.93%	$182.40	$178.78	509,867 shs	$0.00
10/27/2021	$184.23	$181.30 -1.59%	$185.00	$180.54	547,091 shs	$0.00
10/26/2021	$183.43	$184.23 +0.44%	$184.99	$181.78	465,220 shs	$0.00
10/25/2021	$184.07	$183.43 -0.35%	$184.66	$183.08	369,599 shs	$0.00
10/22/2021	$182.32	$184.07 +0.96%	$184.85	$181.91	382,391 shs	$0.00
10/21/2021	$181.30	$182.32 +0.56%	$182.96	$180.48	388,892 shs	$0.00
10/20/2021	$180.93	$181.30 +0.20%	$183.24	$180.60	577,719 shs	$0.00
10/19/2021	$178.02	$180.93 +1.63%	$180.93	$177.44	499,047 shs	$0.00
10/18/2021	$179.94	$178.02 -1.07%	$179.50	$177.58	738,712 shs	$20.68 billion
10/15/2021	$178.05	$179.94 +1.06%	$180.06	$178.48	485,725 shs	$20.90 billion
10/14/2021	$172.67	$178.05 +3.12%	$178.19	$173.51	670,057 shs	$20.68 billion
10/13/2021	$170.71	$172.67 +1.15%	$172.78	$169.76	360,918 shs	$20.06 billion
10/12/2021	$168.33	$170.71 +1.41%	$171.43	$168.34	446,234 shs	$19.83 billion
10/11/2021	$168.94	$168.33 -0.36%	$169.48	$167.61	552,320 shs	$19.55 billion
10/08/2021	$168.90	$168.94 +0.02%	$169.51	$168.42	353,677 shs	$19.63 billion
10/07/2021	$166.98	$168.90 +1.15%	$168.92	$167.26	582,421 shs	$19.62 billion
10/06/2021	$164.44	$166.98 +1.54%	$167.05	$163.01	641,776 shs	$19.40 billion
10/05/2021	$162.55	$164.44 +1.16%	$164.84	$161.09	574,226 shs	$19.10 billion
10/04/2021	$166.02	$162.55 -2.09%	$165.96	$161.39	687,351 shs	$18.88 billion
10/01/2021	$166.64	$166.02 -0.37%	$167.49	$164.17	635,974 shs	$19.29 billion
09/30/2021	$168.40	$166.64 -1.05%	$170.26	$166.59	751,279 shs	$19.36 billion
09/29/2021	$166.84	$168.40 +0.94%	$169.79	$166.57	540,667 shs	$19.56 billion
09/28/2021	$168.24	$166.84 -0.83%	$167.77	$165.78	715,986 shs	$19.38 billion
09/27/2021	$169.01	$168.24 -0.46%	$168.96	$167.34	330,657 shs	$19.54 billion
09/24/2021	$168.07	$169.01 +0.56%	$169.31	$166.82	414,829 shs	$19.63 billion
09/23/2021	$164.10	$168.07 +2.42%	$168.61	$164.96	482,860 shs	$19.52 billion
09/22/2021	$162.51	$164.10 +0.98%	$164.40	$161.50	630,419 shs	$19.06 billion
09/21/2021	$164.44	$162.51 -1.17%	$165.30	$162.25	461,140 shs	$18.88 billion
09/20/2021	$166.56	$164.44 -1.27%	$166.27	$162.67	494,084 shs	$19.10 billion
09/17/2021	$168.66	$166.56 -1.25%	$169.40	$166.33	720,229 shs	$19.35 billion
09/16/2021	$169.65	$168.66 -0.58%	$170.32	$168.60	318,603 shs	$19.59 billion
09/15/2021	$169.67	$169.65 -0.01%	$170.47	$168.80	250,018 shs	$19.71 billion
09/14/2021	$170.31	$169.67 -0.38%	$170.62	$168.76	447,209 shs	$19.71 billion
09/13/2021	$169.96	$170.31 +0.21%	$171.50	$169.43	463,696 shs	$19.78 billion
09/10/2021	$170.73	$169.96 -0.45%	$172.04	$169.40	374,489 shs	$19.74 billion
09/09/2021	$171.81	$170.73 -0.63%	$172.85	$170.72	778,277 shs	$19.83 billion
09/08/2021	$168.78	$171.81 +1.80%	$171.86	$168.70	423,559 shs	$19.96 billion
09/07/2021	$170.75	$168.78 -1.15%	$171.01	$168.50	321,647 shs	$19.61 billion
09/06/2021	$170.75	$170.75	$171.81	$170.53	329,793 shs	$19.84 billion

This page was last updated on 12/5/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Broadridge Financial Solutions Stock Chart and Price History

Broadridge Financial Solutions (NYSE:BR) Price Performance

5 Day
Performance
+1.25%

1 Month
Performance
-1.81%

3 Month
Performance
-0.05%

Year-To-Date
Performance
+11.40%

1 Year
Performance
+14.37%

Broadridge Financial Solutions (NYSE BR) Stock Chart for Sunday, December, 5, 2021

Broadridge Financial Solutions (NYSE:BR) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

Broadridge Financial Solutions Stock Chart and Price History

Broadridge Financial Solutions (NYSE:BR) Price Performance

5 Day Performance+1.25%

1 Month Performance-1.81%

3 Month Performance-0.05%

Year-To-Date Performance+11.40%

1 Year Performance+14.37%

Broadridge Financial Solutions (NYSE BR) Stock Chart for Sunday, December, 5, 2021

Broadridge Financial Solutions (NYSE:BR) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

5 Day
Performance
+1.25%

1 Month
Performance
-1.81%

3 Month
Performance
-0.05%

Year-To-Date
Performance
+11.40%

1 Year
Performance
+14.37%