Broadridge Financial Solutions, Inc. (BR) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +20.0%
- 3M
- +15.6%
- YTD
- -13.6%
- 1Y
- -12.5%
- 3Y
- +2.4%
- 5Y
- +1.7%
Loading 10-year price history...
BR Historical Performance
BR Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- +11.6%
- 2008 annual price return
- -43.6%
- 2009 annual price return
- +58.8%
- 2010 annual price return
- -3.3%
- 2011 annual price return
- +1.2%
- 2012 annual price return
- +0.9%
- 2013 annual price return
- +67.5%
- 2014 annual price return
- +17.5%
- 2015 annual price return
- +17.8%
- 2016 annual price return
- +26.6%
- 2017 annual price return
- +37.4%
- 2018 annual price return
- +6.0%
- 2019 annual price return
- +29.9%
- 2020 annual price return
- +23.8%
- 2021 annual price return
- +20.7%
- 2022 annual price return
- -25.9%
- 2023 annual price return
- +52.9%
- 2024 annual price return
- +13.1%
- 2025 annual price return
- -1.6%
- 2026 annual price return
- -25.0%
BR Stock Price Trajectory (2007–2026)
As of November 9, 2026, Broadridge Financial Solutions, Inc. (BR) trades at $190.40, representing a -12.5% return over the past year. The stock has delivered a +18.2% total return over five years (+1.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $271.91 on August 7, 2025. From this peak, BR has corrected -30.0%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers FIS (-55.6% 1Y), FISV (+2.0% 1Y), and WEX (+25.8% 1Y), BR has underperformed the peer group average. Compare BR vs FIS →
BR Historical Price Data · from 2007
Rows 1–50 of 4,940| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 188.16 | 191.94 | 186.73 | 190.40 | 1.17M | -1.82% |
| 2026-11-05 | 192.06 | 195.16 | 188.74 | 193.92 | 1.70M | +2.45% |
| 2026-11-04 | 186.11 | 193.67 | 184.81 | 189.29 | 1.97M | +3.01% |
| 2026-11-03 | 180.42 | 186.35 | 179.32 | 183.76 | 1.79M | -0.25% |
| 2026-11-02 | 178.86 | 184.44 | 178.86 | 184.22 | 1.06M | +3.02% |
| 2026-10-30 | 179.18 | 181.29 | 174.80 | 178.82 | 641K | +0.38% |
| 2026-10-29 | 177.19 | 179.49 | 176.75 | 178.14 | 621K | +0.66% |
| 2026-10-28 | 175.17 | 178.06 | 175.17 | 176.97 | 743K | -0.07% |
| 2026-10-27 | 179.86 | 180.85 | 176.83 | 177.09 | 1.02M | -2.21% |
| 2026-10-26 | 183.28 | 184.63 | 180.52 | 181.09 | 793K | -1.19% |
| 2026-10-23 | 184.80 | 186.46 | 182.37 | 183.28 | 1.08M | -1.53% |
| 2026-10-22 | 180.16 | 186.46 | 180.01 | 186.12 | 779K | +4.39% |
| 2026-10-21 | 179.78 | 180.00 | 177.79 | 178.30 | 616K | -0.94% |
| 2026-10-20 | 177.40 | 180.60 | 177.40 | 179.99 | 874K | +2.78% |
| 2026-10-19 | 173.69 | 175.28 | 173.39 | 175.12 | 726K | +0.01% |
| 2026-10-16 | 175.00 | 175.96 | 171.98 | 175.11 | 1.31M | +0.57% |
| 2026-10-15 | 170.80 | 174.78 | 169.71 | 174.11 | 742K | +3.48% |
| 2026-10-14 | 168.82 | 169.82 | 166.90 | 168.26 | 539K | -0.11% |
| 2026-10-13 | 167.55 | 169.26 | 167.42 | 168.44 | 634K | +1.22% |
| 2026-10-12 | 166.23 | 167.69 | 165.21 | 166.41 | 421K | +0.58% |
| 2026-10-09 | 165.70 | 167.08 | 164.07 | 165.45 | 751K | +0.15% |
| 2026-10-08 | 160.79 | 165.33 | 159.40 | 165.21 | 1.07M | +3.17% |
| 2026-10-07 | 159.23 | 161.11 | 158.47 | 160.13 | 801K | +0.93% |
| 2026-10-06 | 157.52 | 160.49 | 157.52 | 158.66 | 570K | -0.26% |
| 2026-10-05 | 156.72 | 159.08 | 155.68 | 159.08 | 702K | +1.37% |
| 2026-10-02 | 161.15 | 161.15 | 156.86 | 156.93 | 743K | -2.62% |
| 2026-10-01 | 163.10 | 164.55 | 161.01 | 161.15 | 654K | +0.03% |
| 2026-09-30 | 160.80 | 161.96 | 160.52 | 161.10 | 1.05M | +0.09% |
| 2026-09-29 | 161.35 | 162.62 | 159.93 | 160.95 | 908K | -1.21% |
| 2026-09-28 | 162.01 | 163.85 | 160.71 | 162.92 | 864K | -0.52% |
| 2026-09-25 | 162.10 | 165.77 | 161.60 | 163.77 | 839K | +0.68% |
| 2026-09-24 | 163.74 | 165.29 | 161.75 | 162.66 | 963K | -0.48% |
| 2026-09-23 | 162.62 | 165.29 | 161.83 | 163.45 | 825K | +0.26% |
| 2026-09-22 | 166.77 | 166.80 | 162.20 | 163.02 | 799K | -0.97% |
| 2026-09-21 | 163.99 | 165.05 | 162.30 | 164.62 | 1.08M | +0.91% |
| 2026-09-18 | 163.54 | 164.93 | 162.29 | 163.13 | 3.28M | -0.72% |
| 2026-09-17 | 166.64 | 167.24 | 164.21 | 164.31 | 860K | -1.66% |
| 2026-09-16 | 169.81 | 169.81 | 165.70 | 167.09 | 894K | -1.86% |
| 2026-09-15 | 172.01 | 172.39 | 169.84 | 170.25 | 946K | -2.37% |
| 2026-09-14 | 171.80 | 175.20 | 169.60 | 174.39 | 758K | +3.96% |
| 2026-09-11 | 169.45 | 170.25 | 166.78 | 167.74 | 593K | -0.30% |
| 2026-09-10 | 168.09 | 169.69 | 167.22 | 168.24 | 889K | +0.08% |
| 2026-09-09 | 168.71 | 169.03 | 164.70 | 168.10 | 1.20M | -0.31% |
| 2026-09-08 | 172.00 | 172.00 | 165.41 | 168.62 | 1.47M | -2.46% |
| 2026-09-04 | 175.91 | 177.91 | 172.11 | 172.88 | 1.25M | -3.37% |
| 2026-09-03 | 178.38 | 182.94 | 176.56 | 178.91 | 754K | +0.48% |
| 2026-09-02 | 180.31 | 182.52 | 177.88 | 178.06 | 1.00M | -1.29% |
| 2026-09-01 | 181.62 | 183.31 | 178.62 | 180.39 | 1.14M | -1.09% |
| 2026-08-31 | 183.44 | 184.55 | 181.31 | 182.38 | 1.13M | -0.69% |
| 2026-08-28 | 183.28 | 184.70 | 182.73 | 183.64 | 734K | +0.31% |
BR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BR — Frequently Asked Questions
Quick answers to the most common questions about buying BR stock.
How has BR stock performed recently?
BR declined -12.5% over the past year, below its 5-year annualized CAGR of +1.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is BR's all-time high price?
Broadridge Financial Solutions, Inc. reached $271.91 on 2025-08-07. The 52-week high is $233.10. Current 1-year return of -12.5% places the stock further from historical peaks.
Where can I download BR historical price data?
This page provides BR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.