Broadridge Financial Solutions, Inc. (BR) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -12.3%
- 3M
- +16.1%
- YTD
- -26.2%
- 1Y
- -31.1%
- 3Y
- -4.2%
- 5Y
- -0.8%
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
- -30.2%
BR Stock Price Trajectory (2007–2026)
As of September 25, 2026, Broadridge Financial Solutions, Inc. (BR) trades at $162.66, representing a -31.1% return over the past year. The stock has delivered a +6.0% total return over five years (-0.8% 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 -40.2%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FIS (-45.4% 1Y), FISV (-64.8% 1Y), and WEX (+14.9% 1Y), BR has underperformed the peer group average. Compare BR vs FIS →
BR Historical Price Data · from 2007
Rows 1–50 of 4,909| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 163.74 | 165.28 | 161.75 | 162.66 | 940K | -0.48% |
| 2026-09-23 | 162.62 | 165.29 | 161.83 | 163.45 | 815K | +0.26% |
| 2026-09-22 | 165.93 | 166.16 | 162.12 | 163.02 | 770K | -0.97% |
| 2026-09-21 | 162.87 | 165.01 | 162.38 | 164.62 | 1.05M | +0.91% |
| 2026-09-18 | 164.15 | 164.94 | 162.44 | 163.13 | 3.27M | -0.72% |
| 2026-09-17 | 167.39 | 167.39 | 164.23 | 164.31 | 839K | -1.66% |
| 2026-09-16 | 169.81 | 169.81 | 165.70 | 167.09 | 894K | -1.86% |
| 2026-09-15 | 172.01 | 172.38 | 169.84 | 170.25 | 919K | -2.37% |
| 2026-09-14 | 172.35 | 175.20 | 171.77 | 174.39 | 753K | +3.96% |
| 2026-09-11 | 169.44 | 169.60 | 166.78 | 167.74 | 592K | -0.30% |
| 2026-09-10 | 168.09 | 169.69 | 167.22 | 168.24 | 888K | +0.08% |
| 2026-09-09 | 167.85 | 169.02 | 164.70 | 168.10 | 1.19M | -0.31% |
| 2026-09-08 | 171.14 | 171.14 | 165.69 | 168.62 | 1.45M | -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 | 183.28 | 178.63 | 180.39 | 1.14M | -1.09% |
| 2026-08-31 | 183.44 | 184.56 | 181.51 | 182.38 | 1.10M | -0.69% |
| 2026-08-28 | 183.28 | 184.70 | 182.74 | 183.64 | 734K | +0.31% |
| 2026-08-27 | 181.89 | 184.47 | 180.95 | 183.08 | 859K | +0.81% |
| 2026-08-26 | 183.39 | 185.67 | 180.85 | 181.60 | 1.18M | -1.74% |
| 2026-08-25 | 183.07 | 186.01 | 182.01 | 184.82 | 1.11M | -0.34% |
| 2026-08-24 | 183.31 | 186.91 | 183.00 | 185.45 | 1.41M | +1.79% |
| 2026-08-21 | 179.00 | 182.52 | 178.22 | 182.18 | 1.14M | +2.06% |
| 2026-08-20 | 175.97 | 178.61 | 174.17 | 178.50 | 1.07M | +1.40% |
| 2026-08-19 | 172.99 | 177.51 | 170.18 | 176.03 | 1.70M | +3.63% |
| 2026-08-18 | 170.68 | 173.65 | 169.18 | 169.86 | 1.61M | +1.20% |
| 2026-08-17 | 169.42 | 171.13 | 167.73 | 167.84 | 1.46M | -1.85% |
| 2026-08-14 | 173.04 | 173.37 | 169.38 | 171.01 | 588K | -0.71% |
| 2026-08-13 | 170.09 | 172.75 | 167.32 | 172.24 | 1.39M | +1.75% |
| 2026-08-12 | 167.64 | 170.46 | 165.81 | 169.27 | 1.23M | -0.86% |
| 2026-08-11 | 171.66 | 174.49 | 169.67 | 170.73 | 1.24M | -1.54% |
| 2026-08-10 | 165.30 | 174.45 | 165.30 | 173.40 | 1.75M | +4.14% |
| 2026-08-07 | 164.72 | 167.80 | 163.57 | 166.50 | 2.17M | +1.06% |
| 2026-08-06 | 161.81 | 164.78 | 160.00 | 164.75 | 1.46M | +0.82% |
| 2026-08-05 | 169.68 | 170.59 | 161.20 | 163.41 | 1.59M | -2.97% |
| 2026-08-04 | 168.30 | 176.94 | 167.31 | 168.41 | 2.52M | +7.04% |
| 2026-08-03 | 157.64 | 159.72 | 156.47 | 157.34 | 1.31M | +2.20% |
| 2026-07-31 | 153.64 | 154.79 | 152.35 | 153.95 | 936K | -0.53% |
| 2026-07-30 | 156.24 | 156.83 | 150.29 | 154.77 | 1.08M | -2.78% |
| 2026-07-29 | 158.27 | 163.24 | 157.36 | 159.20 | 1.05M | +0.64% |
| 2026-07-28 | 155.43 | 160.94 | 155.22 | 158.18 | 1.36M | +3.53% |
| 2026-07-27 | 151.32 | 154.46 | 150.01 | 152.78 | 739K | +2.59% |
| 2026-07-24 | 146.00 | 149.21 | 145.31 | 148.92 | 734K | +3.13% |
| 2026-07-23 | 144.29 | 145.68 | 143.04 | 144.40 | 648K | +0.19% |
| 2026-07-22 | 146.00 | 146.88 | 143.12 | 144.12 | 697K | -0.61% |
| 2026-07-21 | 146.98 | 148.54 | 144.71 | 145.01 | 880K | -3.34% |
| 2026-07-20 | 149.00 | 151.00 | 146.92 | 150.02 | 1.00M | +0.07% |
| 2026-07-17 | 153.42 | 155.13 | 149.62 | 149.91 | 957K | -2.06% |
| 2026-07-16 | 149.61 | 153.72 | 148.64 | 153.06 | 1.13M | +3.85% |
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 -31.1% over the past year, below its 5-year annualized CAGR of -0.8%. 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 $239.60. Current 1-year return of -31.1% 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.