Broadridge Financial Solutions, Inc. ( BR) - Price History
Monthly price history for BR (Broadridge Financial Solutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $184.82 | $184.82 |
| July 2026 | $153.95 | $153.95 |
| June 2026 | $136.95 | $136.95 |
| May 2026 | $152.68 | $153.72 |
| April 2026 | $152.94 | $153.98 |
| March 2026 | $161.39 | $162.48 |
| February 2026 | $183.61 | $185.87 |
| January 2026 | $194.71 | $197.11 |
| December 2025 | $220.46 | $223.17 |
| November 2025 | $224.37 | $228.09 |
| October 2025 | $216.80 | $220.40 |
| September 2025 | $234.28 | $238.17 |
| August 2025 | $250.47 | $255.62 |
| July 2025 | $242.52 | $247.51 |
| June 2025 | $238.13 | $243.03 |
| May 2025 | $237.07 | $242.83 |
| April 2025 | $236.65 | $242.40 |
| March 2025 | $236.71 | $242.46 |
| February 2025 | $234.58 | $241.22 |
| January 2025 | $231.66 | $238.22 |
| December 2024 | $219.86 | $226.09 |
| November 2024 | $228.66 | $236.02 |
| October 2024 | $204.29 | $210.86 |
| September 2024 | $208.33 | $215.03 |
| August 2024 | $205.36 | $212.86 |
| July 2024 | $206.46 | $214 |
| June 2024 | $190.06 | $197 |
| May 2024 | $192.91 | $200.77 |
| April 2024 | $185.84 | $193.41 |
| March 2024 | $196.84 | $204.86 |
| February 2024 | $194.84 | $203.58 |
| January 2024 | $195.43 | $204.20 |
| December 2023 | $196.92 | $205.75 |
| November 2023 | $184.73 | $193.82 |
| October 2023 | $162.64 | $170.64 |
| September 2023 | $170.65 | $179.05 |
| August 2023 | $176.72 | $186.21 |
| July 2023 | $159.36 | $167.92 |
| June 2023 | $157.19 | $165.63 |
| May 2023 | $138.60 | $146.72 |
| April 2023 | $137.37 | $145.41 |
| March 2023 | $138.46 | $146.57 |
| February 2023 | $132.29 | $140.78 |
| January 2023 | $141.29 | $150.36 |
| December 2022 | $126.04 | $134.13 |
| November 2022 | $139.42 | $149.11 |
| October 2022 | $140.31 | $150.06 |
| September 2022 | $134.94 | $144.32 |
| August 2022 | $159.36 | $171.17 |
| July 2022 | $149.47 | $160.55 |
| June 2022 | $132.71 | $142.55 |
| May 2022 | $135.48 | $146.22 |
| April 2022 | $133.55 | $144.13 |
| March 2022 | $144.28 | $155.71 |
| February 2022 | $134.88 | $146.21 |
| January 2022 | $146.88 | $159.22 |
| December 2021 | $168.65 | $182.82 |
| November 2021 | $154.95 | $168.57 |
| October 2021 | $163.99 | $178.41 |
| September 2021 | $153.17 | $166.64 |
| August 2021 | $157.71 | $172.22 |
| July 2021 | $158.87 | $173.49 |
| June 2021 | $147.92 | $161.53 |
| May 2021 | $145.52 | $159.48 |
| April 2021 | $144.75 | $158.63 |
| March 2021 | $139.70 | $153.10 |
| February 2021 | $129.50 | $142.49 |
| January 2021 | $128.43 | $141.31 |
| December 2020 | $139.24 | $153.20 |
| November 2020 | $132.97 | $146.88 |
| October 2020 | $124.57 | $137.60 |
| September 2020 | $119.50 | $132 |
| August 2020 | $123.86 | $137.40 |
| July 2020 | $121.10 | $134.34 |
| June 2020 | $113.75 | $126.19 |
| May 2020 | $108.68 | $121.10 |
| April 2020 | $104.10 | $116 |
| March 2020 | $85.10 | $94.83 |
| February 2020 | $93.14 | $104.36 |
| January 2020 | $106.34 | $119.15 |
| December 2019 | $110.26 | $123.54 |
| November 2019 | $109.91 | $123.71 |
| October 2019 | $111.25 | $125.22 |
| September 2019 | $110.55 | $124.43 |
| August 2019 | $114.50 | $129.44 |
| July 2019 | $112.45 | $127.12 |
| June 2019 | $112.95 | $127.68 |
| May 2019 | $110.05 | $124.87 |
| April 2019 | $104.11 | $118.13 |
| March 2019 | $91.39 | $103.69 |
| February 2019 | $88.82 | $101.25 |
| January 2019 | $88.45 | $100.83 |
| December 2018 | $84.43 | $96.25 |
| November 2018 | $92.42 | $105.87 |
| October 2018 | $102.08 | $116.94 |
| September 2018 | $115.19 | $131.95 |
| August 2018 | $117.56 | $135.14 |
| July 2018 | $98.28 | $112.98 |
| June 2018 | $100.12 | $115.10 |
| May 2018 | $100.11 | $115.45 |
| April 2018 | $92.97 | $107.21 |
| March 2018 | $95.12 | $109.69 |
| February 2018 | $86.75 | $100.38 |
| January 2018 | $83.32 | $96.41 |
| December 2017 | $78.28 | $90.58 |
| November 2017 | $77.69 | $90.26 |
| October 2017 | $73.95 | $85.92 |
| September 2017 | $69.56 | $80.82 |
| August 2017 | $66.94 | $78.13 |
| July 2017 | $64.99 | $75.86 |
| June 2017 | $64.74 | $75.56 |
| May 2017 | $64.73 | $75.89 |
| April 2017 | $59.66 | $69.94 |
| March 2017 | $57.96 | $67.95 |
| February 2017 | $58.85 | $69.33 |
| January 2017 | $56.47 | $66.53 |
| December 2016 | $56.28 | $66.30 |
| November 2016 | $54.68 | $64.74 |
| October 2016 | $54.61 | $64.66 |
| September 2016 | $57.26 | $67.79 |
| August 2016 | $58.25 | $69.30 |
| July 2016 | $56.89 | $67.68 |
| June 2016 | $54.81 | $65.20 |
| May 2016 | $53.71 | $64.19 |
| April 2016 | $50.07 | $59.84 |
| March 2016 | $49.62 | $59.31 |
| February 2016 | $46.71 | $56.13 |
| January 2016 | $44.58 | $53.56 |
| December 2015 | $44.72 | $53.73 |
| November 2015 | $45.50 | $54.98 |
| October 2015 | $49.30 | $59.58 |
| September 2015 | $45.80 | $55.35 |
| August 2015 | $43.43 | $52.79 |
| July 2015 | $44.65 | $54.27 |
| June 2015 | $41.15 | $50.01 |
| May 2015 | $44.35 | $54.18 |
| April 2015 | $44.13 | $53.92 |
| March 2015 | $45.03 | $55.01 |
| February 2015 | $43.34 | $53.23 |
| January 2015 | $39.08 | $47.99 |
| December 2014 | $37.60 | $46.18 |
| November 2014 | $36.66 | $45.29 |
| October 2014 | $35.56 | $43.93 |
| September 2014 | $33.69 | $41.63 |
| August 2014 | $34.21 | $42.54 |
| July 2014 | $32.47 | $40.37 |
| June 2014 | $33.49 | $41.64 |
| May 2014 | $32.82 | $41.02 |
| April 2014 | $30.68 | $38.34 |
| March 2014 | $29.72 | $37.14 |
| February 2014 | $30.05 | $37.76 |
| January 2014 | $28.88 | $36.29 |
| December 2013 | $31.45 | $39.52 |
| November 2013 | $30.19 | $38.15 |
| October 2013 | $27.83 | $35.16 |
| September 2013 | $25.13 | $31.75 |
| August 2013 | $23.39 | $29.76 |
| July 2013 | $22.75 | $28.94 |
| June 2013 | $20.89 | $26.58 |
| May 2013 | $21.19 | $27.14 |
| April 2013 | $19.66 | $25.18 |
| March 2013 | $19.39 | $24.84 |
| February 2013 | $17.78 | $22.95 |
| January 2013 | $18.26 | $23.57 |
| December 2012 | $17.73 | $22.88 |
| November 2012 | $18.15 | $23.61 |
| October 2012 | $17.65 | $22.95 |
| September 2012 | $17.94 | $23.33 |
| August 2012 | $18.07 | $23.68 |
| July 2012 | $16.16 | $21.17 |
| June 2012 | $16.23 | $21.27 |
| May 2012 | $15.32 | $20.23 |
| April 2012 | $17.58 | $23.21 |
| March 2012 | $18.11 | $23.91 |
| February 2012 | $18.31 | $24.34 |
| January 2012 | $18.03 | $23.97 |
| December 2011 | $16.96 | $22.55 |
| November 2011 | $16.86 | $22.57 |
| October 2011 | $16.62 | $22.25 |
| September 2011 | $15.04 | $20.14 |
| August 2011 | $15.43 | $20.82 |
| July 2011 | $17.09 | $23.06 |
| June 2011 | $17.84 | $24.07 |
| May 2011 | $16.84 | $22.88 |
| April 2011 | $17.10 | $23.24 |
| March 2011 | $16.70 | $22.69 |
| February 2011 | $16.75 | $22.92 |
| January 2011 | $16.73 | $22.89 |
| December 2010 | $16.03 | $21.93 |
| November 2010 | $14.95 | $20.59 |
| October 2010 | $15.97 | $22 |
| September 2010 | $16.60 | $22.87 |
| August 2010 | $15.40 | $21.35 |
| July 2010 | $14.64 | $20.30 |
| June 2010 | $13.74 | $19.05 |
| May 2010 | $13.69 | $19.12 |
| April 2010 | $17.05 | $23.81 |
| March 2010 | $15.31 | $21.38 |
| February 2010 | $14.97 | $21.04 |
| January 2010 | $15.45 | $21.72 |
| December 2009 | $16.05 | $22.56 |
| November 2009 | $15.54 | $21.98 |
| October 2009 | $14.72 | $20.81 |
| September 2009 | $14.21 | $20.10 |
| August 2009 | $14.63 | $20.82 |
| July 2009 | $12.13 | $17.27 |
| June 2009 | $11.65 | $16.58 |
| May 2009 | $11.59 | $16.56 |
| April 2009 | $13.54 | $19.35 |
| March 2009 | $13.02 | $18.61 |
| February 2009 | $11.14 | $15.98 |
| January 2009 | $9.40 | $13.49 |
| December 2008 | $8.74 | $12.54 |
| November 2008 | $7.90 | $11.40 |
| October 2008 | $8.38 | $12.10 |
| September 2008 | $10.66 | $15.39 |
| August 2008 | $13.79 | $19.97 |
| July 2008 | $14.29 | $20.70 |
| June 2008 | $14.53 | $21.05 |
| May 2008 | $15.52 | $22.54 |
| April 2008 | $12.82 | $18.62 |
| March 2008 | $12.12 | $17.60 |
| February 2008 | $13.14 | $19.15 |
| January 2008 | $14.86 | $21.66 |
| December 2007 | $15.39 | $22.43 |
| November 2007 | $15.59 | $22.77 |
| October 2007 | $13.69 | $20 |
| September 2007 | $12.97 | $18.95 |
| August 2007 | $12.40 | $18.17 |
| July 2007 | $12 | $17.59 |
| June 2007 | $13.04 | $19.12 |
| May 2007 | $13.76 | $20.24 |
| April 2007 | $13.63 | $20.04 |
| March 2007 | $13.40 | $19.70 |
BR
Price: $184.82
52 week price:
Dividend Yield: 2.37%
5-year range yield:
Forward Dividend Yield: 2.36%
Payout Ratio: 61.01%
Payout Ratio Range:
Dividend Per Share: 4.36 USD
Earnings Per Share: 9.61 USD
P/E Ratio: 17.33
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Country: United States
Volume: 726600
Ebitda: 154.7 millionMarket Capitalization: 19.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR3: 10.98%
DGR5: 10.51%
DGR10: 12.64%
DGR20: 16.31%