Broadridge Financial Solutions, Inc. ( BR) - Price History
Monthly price history for BR (Broadridge Financial Solutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $147.47 | $147.47 |
| June 2026 | $136.95 | $136.95 |
| May 2026 | $153.72 | $153.72 |
| April 2026 | $153.98 | $153.98 |
| March 2026 | $162.48 | $162.48 |
| February 2026 | $184.85 | $185.87 |
| January 2026 | $196.03 | $197.11 |
| December 2025 | $221.95 | $223.17 |
| November 2025 | $225.89 | $228.09 |
| October 2025 | $218.27 | $220.40 |
| September 2025 | $235.87 | $238.17 |
| August 2025 | $252.16 | $255.62 |
| July 2025 | $244.16 | $247.51 |
| June 2025 | $239.74 | $243.03 |
| May 2025 | $238.67 | $242.83 |
| April 2025 | $238.25 | $242.40 |
| March 2025 | $238.31 | $242.46 |
| February 2025 | $236.16 | $241.22 |
| January 2025 | $233.23 | $238.22 |
| December 2024 | $221.35 | $226.09 |
| November 2024 | $230.21 | $236.02 |
| October 2024 | $205.67 | $210.86 |
| September 2024 | $209.74 | $215.03 |
| August 2024 | $206.76 | $212.86 |
| July 2024 | $207.86 | $214 |
| June 2024 | $191.35 | $197 |
| May 2024 | $194.22 | $200.77 |
| April 2024 | $187.10 | $193.41 |
| March 2024 | $198.17 | $204.86 |
| February 2024 | $196.16 | $203.58 |
| January 2024 | $196.76 | $204.20 |
| December 2023 | $198.25 | $205.75 |
| November 2023 | $185.98 | $193.82 |
| October 2023 | $163.74 | $170.64 |
| September 2023 | $171.81 | $179.05 |
| August 2023 | $177.92 | $186.21 |
| July 2023 | $160.44 | $167.92 |
| June 2023 | $158.26 | $165.63 |
| May 2023 | $139.54 | $146.72 |
| April 2023 | $138.30 | $145.41 |
| March 2023 | $139.40 | $146.57 |
| February 2023 | $133.19 | $140.78 |
| January 2023 | $142.25 | $150.36 |
| December 2022 | $126.90 | $134.13 |
| November 2022 | $140.36 | $149.11 |
| October 2022 | $141.26 | $150.06 |
| September 2022 | $135.86 | $144.32 |
| August 2022 | $160.44 | $171.17 |
| July 2022 | $150.48 | $160.55 |
| June 2022 | $133.61 | $142.55 |
| May 2022 | $136.40 | $146.22 |
| April 2022 | $134.45 | $144.13 |
| March 2022 | $145.26 | $155.71 |
| February 2022 | $135.79 | $146.21 |
| January 2022 | $147.87 | $159.22 |
| December 2021 | $169.79 | $182.82 |
| November 2021 | $156 | $168.57 |
| October 2021 | $165.10 | $178.41 |
| September 2021 | $154.21 | $166.64 |
| August 2021 | $158.78 | $172.22 |
| July 2021 | $159.95 | $173.49 |
| June 2021 | $148.92 | $161.53 |
| May 2021 | $146.51 | $159.48 |
| April 2021 | $145.73 | $158.63 |
| March 2021 | $140.65 | $153.10 |
| February 2021 | $130.38 | $142.49 |
| January 2021 | $129.30 | $141.31 |
| December 2020 | $140.18 | $153.20 |
| November 2020 | $133.88 | $146.88 |
| October 2020 | $125.42 | $137.60 |
| September 2020 | $120.31 | $132 |
| August 2020 | $124.70 | $137.40 |
| July 2020 | $121.92 | $134.34 |
| June 2020 | $114.52 | $126.19 |
| May 2020 | $109.42 | $121.10 |
| April 2020 | $104.81 | $116 |
| March 2020 | $85.68 | $94.83 |
| February 2020 | $93.77 | $104.36 |
| January 2020 | $107.06 | $119.15 |
| December 2019 | $111 | $123.54 |
| November 2019 | $110.66 | $123.71 |
| October 2019 | $112.01 | $125.22 |
| September 2019 | $111.30 | $124.43 |
| August 2019 | $115.28 | $129.44 |
| July 2019 | $113.21 | $127.12 |
| June 2019 | $113.71 | $127.68 |
| May 2019 | $110.80 | $124.87 |
| April 2019 | $104.82 | $118.13 |
| March 2019 | $92.01 | $103.69 |
| February 2019 | $89.42 | $101.25 |
| January 2019 | $89.05 | $100.83 |
| December 2018 | $85 | $96.25 |
| November 2018 | $93.05 | $105.87 |
| October 2018 | $102.78 | $116.94 |
| September 2018 | $115.97 | $131.95 |
| August 2018 | $118.35 | $135.14 |
| July 2018 | $98.94 | $112.98 |
| June 2018 | $100.80 | $115.10 |
| May 2018 | $100.79 | $115.45 |
| April 2018 | $93.60 | $107.21 |
| March 2018 | $95.76 | $109.69 |
| February 2018 | $87.34 | $100.38 |
| January 2018 | $83.88 | $96.41 |
| December 2017 | $78.81 | $90.58 |
| November 2017 | $78.21 | $90.26 |
| October 2017 | $74.45 | $85.92 |
| September 2017 | $70.03 | $80.82 |
| August 2017 | $67.39 | $78.13 |
| July 2017 | $65.43 | $75.86 |
| June 2017 | $65.17 | $75.56 |
| May 2017 | $65.17 | $75.89 |
| April 2017 | $60.06 | $69.94 |
| March 2017 | $58.35 | $67.95 |
| February 2017 | $59.25 | $69.33 |
| January 2017 | $56.86 | $66.53 |
| December 2016 | $56.66 | $66.30 |
| November 2016 | $55.05 | $64.74 |
| October 2016 | $54.98 | $64.66 |
| September 2016 | $57.64 | $67.79 |
| August 2016 | $58.65 | $69.30 |
| July 2016 | $57.28 | $67.68 |
| June 2016 | $55.18 | $65.20 |
| May 2016 | $54.07 | $64.19 |
| April 2016 | $50.41 | $59.84 |
| March 2016 | $49.96 | $59.31 |
| February 2016 | $47.03 | $56.13 |
| January 2016 | $44.88 | $53.56 |
| December 2015 | $45.02 | $53.73 |
| November 2015 | $45.80 | $54.98 |
| October 2015 | $49.64 | $59.58 |
| September 2015 | $46.11 | $55.35 |
| August 2015 | $43.73 | $52.79 |
| July 2015 | $44.95 | $54.27 |
| June 2015 | $41.42 | $50.01 |
| May 2015 | $44.65 | $54.18 |
| April 2015 | $44.43 | $53.92 |
| March 2015 | $45.33 | $55.01 |
| February 2015 | $43.64 | $53.23 |
| January 2015 | $39.34 | $47.99 |
| December 2014 | $37.86 | $46.18 |
| November 2014 | $36.90 | $45.29 |
| October 2014 | $35.80 | $43.93 |
| September 2014 | $33.92 | $41.63 |
| August 2014 | $34.45 | $42.54 |
| July 2014 | $32.69 | $40.37 |
| June 2014 | $33.72 | $41.64 |
| May 2014 | $33.05 | $41.02 |
| April 2014 | $30.89 | $38.34 |
| March 2014 | $29.92 | $37.14 |
| February 2014 | $30.25 | $37.76 |
| January 2014 | $29.08 | $36.29 |
| December 2013 | $31.66 | $39.52 |
| November 2013 | $30.40 | $38.15 |
| October 2013 | $28.02 | $35.16 |
| September 2013 | $25.30 | $31.75 |
| August 2013 | $23.55 | $29.76 |
| July 2013 | $22.90 | $28.94 |
| June 2013 | $21.04 | $26.58 |
| May 2013 | $21.33 | $27.14 |
| April 2013 | $19.79 | $25.18 |
| March 2013 | $19.52 | $24.84 |
| February 2013 | $17.90 | $22.95 |
| January 2013 | $18.39 | $23.57 |
| December 2012 | $17.85 | $22.88 |
| November 2012 | $18.28 | $23.61 |
| October 2012 | $17.77 | $22.95 |
| September 2012 | $18.06 | $23.33 |
| August 2012 | $18.19 | $23.68 |
| July 2012 | $16.26 | $21.17 |
| June 2012 | $16.34 | $21.27 |
| May 2012 | $15.42 | $20.23 |
| April 2012 | $17.70 | $23.21 |
| March 2012 | $18.23 | $23.91 |
| February 2012 | $18.44 | $24.34 |
| January 2012 | $18.16 | $23.97 |
| December 2011 | $17.08 | $22.55 |
| November 2011 | $16.97 | $22.57 |
| October 2011 | $16.73 | $22.25 |
| September 2011 | $15.14 | $20.14 |
| August 2011 | $15.53 | $20.82 |
| July 2011 | $17.20 | $23.06 |
| June 2011 | $17.96 | $24.07 |
| May 2011 | $16.95 | $22.88 |
| April 2011 | $17.22 | $23.24 |
| March 2011 | $16.81 | $22.69 |
| February 2011 | $16.86 | $22.92 |
| January 2011 | $16.84 | $22.89 |
| December 2010 | $16.14 | $21.93 |
| November 2010 | $15.05 | $20.59 |
| October 2010 | $16.08 | $22 |
| September 2010 | $16.72 | $22.87 |
| August 2010 | $15.50 | $21.35 |
| July 2010 | $14.74 | $20.30 |
| June 2010 | $13.83 | $19.05 |
| May 2010 | $13.78 | $19.12 |
| April 2010 | $17.16 | $23.81 |
| March 2010 | $15.41 | $21.38 |
| February 2010 | $15.07 | $21.04 |
| January 2010 | $15.56 | $21.72 |
| December 2009 | $16.16 | $22.56 |
| November 2009 | $15.65 | $21.98 |
| October 2009 | $14.81 | $20.81 |
| September 2009 | $14.31 | $20.10 |
| August 2009 | $14.73 | $20.82 |
| July 2009 | $12.22 | $17.27 |
| June 2009 | $11.73 | $16.58 |
| May 2009 | $11.67 | $16.56 |
| April 2009 | $13.63 | $19.35 |
| March 2009 | $13.11 | $18.61 |
| February 2009 | $11.21 | $15.98 |
| January 2009 | $9.47 | $13.49 |
| December 2008 | $8.80 | $12.54 |
| November 2008 | $7.95 | $11.40 |
| October 2008 | $8.44 | $12.10 |
| September 2008 | $10.74 | $15.39 |
| August 2008 | $13.88 | $19.97 |
| July 2008 | $14.39 | $20.70 |
| June 2008 | $14.63 | $21.05 |
| May 2008 | $15.62 | $22.54 |
| April 2008 | $12.91 | $18.62 |
| March 2008 | $12.20 | $17.60 |
| February 2008 | $13.23 | $19.15 |
| January 2008 | $14.97 | $21.66 |
| December 2007 | $15.50 | $22.43 |
| November 2007 | $15.69 | $22.77 |
| October 2007 | $13.78 | $20 |
| September 2007 | $13.06 | $18.95 |
| August 2007 | $12.48 | $18.17 |
| July 2007 | $12.08 | $17.59 |
| June 2007 | $13.13 | $19.12 |
| May 2007 | $13.86 | $20.24 |
| April 2007 | $13.72 | $20.04 |
| March 2007 | $13.49 | $19.70 |
BR
List: Contenders
Price: $147.47
52 week price:
Dividend Yield: 2.62%
5-year range yield:
Forward Dividend Yield: 2.64%
Payout Ratio: 61.01%
Payout Ratio Range:
Dividend Per Share: 3.90 USD
Earnings Per Share: 9.35 USD
P/E Ratio: 16.35
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Country: United States
Volume: 726600
Ebitda: 154.7 millionMarket Capitalization: 17.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR3: 11.21%
DGR5: 10.28%
DGR10: 12.73%
DGR20: 26.19%