Broadridge Financial Solutions, Inc. (BR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BR Historical Performance
Short-Term Returns
BR Stock Price Trajectory (2011–2026)
As of May 7, 2026, Broadridge Financial Solutions, Inc. (BR) trades at $152.83, representing a -34.6% return over the past year. The stock has delivered a +2.2% total return over five years (-1.5% 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 -43.8%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FIS (-39.4% 1Y), FISV (-69.7% 1Y), and WEX (+17.7% 1Y), BR has underperformed the peer group average. Compare BR vs FIS →
BR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 151.96 | 154.38 | 151.08 | 152.83 | 837K | +0.45% |
| 2026-05-05 | 153.38 | 153.38 | 149.72 | 152.14 | 883K | -1.11% |
| 2026-05-04 | 154.47 | 155.42 | 149.87 | 153.85 | 1.41M | -0.90% |
| 2026-05-01 | 157.74 | 159.21 | 152.09 | 155.25 | 989K | +0.82% |
| 2026-04-30 | 154.67 | 157.46 | 149.05 | 153.98 | 2.26M | -4.21% |
| 2026-04-29 | 160.00 | 161.32 | 158.52 | 160.75 | 1.00M | +1.21% |
| 2026-04-28 | 159.06 | 160.52 | 157.19 | 158.83 | 756K | +1.58% |
| 2026-04-27 | 156.75 | 159.16 | 155.10 | 156.36 | 762K | +0.83% |
| 2026-04-24 | 154.21 | 155.69 | 153.15 | 155.07 | 951K | -0.56% |
| 2026-04-23 | 158.23 | 158.64 | 153.06 | 155.95 | 1.18M | -2.92% |
| 2026-04-22 | 162.14 | 162.94 | 158.95 | 160.64 | 752K | -0.76% |
| 2026-04-21 | 161.51 | 165.07 | 160.56 | 161.87 | 1.05M | +0.37% |
| 2026-04-20 | 162.67 | 164.09 | 160.96 | 161.28 | 1.03M | -1.01% |
| 2026-04-17 | 163.68 | 165.18 | 160.37 | 162.92 | 1.23M | +0.31% |
| 2026-04-16 | 162.06 | 164.61 | 161.65 | 162.42 | 1.12M | +0.99% |
| 2026-04-15 | 159.28 | 163.64 | 159.27 | 160.83 | 976K | +1.40% |
| 2026-04-14 | 158.25 | 159.86 | 156.78 | 158.61 | 1.08M | +0.79% |
| 2026-04-13 | 151.95 | 157.82 | 150.50 | 157.36 | 945K | +4.13% |
| 2026-04-10 | 153.73 | 154.32 | 150.10 | 151.12 | 1.17M | -2.37% |
| 2026-04-09 | 159.56 | 160.21 | 154.25 | 154.79 | 1.63M | -3.84% |
| 2026-04-08 | 163.28 | 163.94 | 160.12 | 160.97 | 1.27M | +0.67% |
| 2026-04-07 | 162.22 | 162.47 | 159.09 | 159.90 | 1.49M | -1.59% |
| 2026-04-06 | 159.92 | 162.85 | 159.74 | 162.48 | 995K | +0.96% |
| 2026-04-02 | 160.51 | 165.34 | 158.92 | 160.93 | 1.59M | +0.59% |
| 2026-04-01 | 162.41 | 162.41 | 155.54 | 159.98 | 2.43M | -1.54% |
| 2026-03-31 | 165.30 | 165.30 | 160.92 | 162.48 | 2.06M | -0.59% |
| 2026-03-30 | 158.86 | 164.29 | 158.32 | 163.44 | 2.22M | +3.82% |
| 2026-03-27 | 158.86 | 159.96 | 156.94 | 157.42 | 1.77M | -1.51% |
| 2026-03-26 | 163.05 | 165.90 | 159.57 | 159.83 | 1.50M | -2.16% |
| 2026-03-25 | 166.87 | 167.19 | 160.89 | 163.36 | 1.17M | -0.77% |
Full BR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See BR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BR vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonBR — Frequently Asked Questions
Quick answers to the most common questions about buying BR stock.
How has BR stock performed recently?
BR declined -34.6% over the past year, below its 5-year annualized CAGR of -1.5%. The stock trades below 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 $271.91. Current 1-year return of -34.6% 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 2011-2026, downloadable in CSV format.