Broadridge Financial Solutions, Inc. ( BR) - Price History
Monthly price history for BR (Broadridge Financial Solutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $165.45 | $165.45 |
| September 2026 | $161.10 | $161.10 |
| August 2026 | $181.26 | $182.38 |
| July 2026 | $153.01 | $153.95 |
| June 2026 | $136.11 | $136.95 |
| May 2026 | $151.75 | $153.72 |
| April 2026 | $152.01 | $153.98 |
| March 2026 | $160.40 | $162.48 |
| February 2026 | $182.49 | $185.87 |
| January 2026 | $193.52 | $197.11 |
| December 2025 | $219.11 | $223.17 |
| November 2025 | $222.99 | $228.09 |
| October 2025 | $215.48 | $220.40 |
| September 2025 | $232.85 | $238.17 |
| August 2025 | $248.93 | $255.62 |
| July 2025 | $241.04 | $247.51 |
| June 2025 | $236.67 | $243.03 |
| May 2025 | $235.62 | $242.83 |
| April 2025 | $235.20 | $242.40 |
| March 2025 | $235.26 | $242.46 |
| February 2025 | $233.14 | $241.22 |
| January 2025 | $230.24 | $238.22 |
| December 2024 | $218.52 | $226.09 |
| November 2024 | $227.26 | $236.02 |
| October 2024 | $203.04 | $210.86 |
| September 2024 | $207.05 | $215.03 |
| August 2024 | $204.11 | $212.86 |
| July 2024 | $205.20 | $214 |
| June 2024 | $188.90 | $197 |
| May 2024 | $191.73 | $200.77 |
| April 2024 | $184.70 | $193.41 |
| March 2024 | $195.64 | $204.86 |
| February 2024 | $193.65 | $203.58 |
| January 2024 | $194.24 | $204.20 |
| December 2023 | $195.71 | $205.75 |
| November 2023 | $183.60 | $193.82 |
| October 2023 | $161.64 | $170.64 |
| September 2023 | $169.61 | $179.05 |
| August 2023 | $175.64 | $186.21 |
| July 2023 | $158.39 | $167.92 |
| June 2023 | $156.23 | $165.63 |
| May 2023 | $137.76 | $146.72 |
| April 2023 | $136.53 | $145.41 |
| March 2023 | $137.62 | $146.57 |
| February 2023 | $131.48 | $140.78 |
| January 2023 | $140.43 | $150.36 |
| December 2022 | $125.27 | $134.13 |
| November 2022 | $138.56 | $149.11 |
| October 2022 | $139.45 | $150.06 |
| September 2022 | $134.11 | $144.32 |
| August 2022 | $158.38 | $171.17 |
| July 2022 | $148.55 | $160.55 |
| June 2022 | $131.90 | $142.55 |
| May 2022 | $134.65 | $146.22 |
| April 2022 | $132.73 | $144.13 |
| March 2022 | $143.39 | $155.71 |
| February 2022 | $134.05 | $146.21 |
| January 2022 | $145.98 | $159.22 |
| December 2021 | $167.61 | $182.82 |
| November 2021 | $154 | $168.57 |
| October 2021 | $162.99 | $178.41 |
| September 2021 | $152.24 | $166.64 |
| August 2021 | $156.74 | $172.22 |
| July 2021 | $157.90 | $173.49 |
| June 2021 | $147.01 | $161.53 |
| May 2021 | $144.63 | $159.48 |
| April 2021 | $143.86 | $158.63 |
| March 2021 | $138.85 | $153.10 |
| February 2021 | $128.71 | $142.49 |
| January 2021 | $127.64 | $141.31 |
| December 2020 | $138.38 | $153.20 |
| November 2020 | $132.16 | $146.88 |
| October 2020 | $123.81 | $137.60 |
| September 2020 | $118.77 | $132 |
| August 2020 | $123.10 | $137.40 |
| July 2020 | $120.36 | $134.34 |
| June 2020 | $113.06 | $126.19 |
| May 2020 | $108.02 | $121.10 |
| April 2020 | $103.47 | $116 |
| March 2020 | $84.58 | $94.83 |
| February 2020 | $92.57 | $104.36 |
| January 2020 | $105.69 | $119.15 |
| December 2019 | $109.58 | $123.54 |
| November 2019 | $109.24 | $123.71 |
| October 2019 | $110.57 | $125.22 |
| September 2019 | $109.87 | $124.43 |
| August 2019 | $113.80 | $129.44 |
| July 2019 | $111.76 | $127.12 |
| June 2019 | $112.26 | $127.68 |
| May 2019 | $109.38 | $124.87 |
| April 2019 | $103.48 | $118.13 |
| March 2019 | $90.83 | $103.69 |
| February 2019 | $88.27 | $101.25 |
| January 2019 | $87.91 | $100.83 |
| December 2018 | $83.92 | $96.25 |
| November 2018 | $91.85 | $105.87 |
| October 2018 | $101.46 | $116.94 |
| September 2018 | $114.48 | $131.95 |
| August 2018 | $116.84 | $135.14 |
| July 2018 | $97.68 | $112.98 |
| June 2018 | $99.51 | $115.10 |
| May 2018 | $99.50 | $115.45 |
| April 2018 | $92.40 | $107.21 |
| March 2018 | $94.53 | $109.69 |
| February 2018 | $86.22 | $100.38 |
| January 2018 | $82.81 | $96.41 |
| December 2017 | $77.80 | $90.58 |
| November 2017 | $77.21 | $90.26 |
| October 2017 | $73.50 | $85.92 |
| September 2017 | $69.14 | $80.82 |
| August 2017 | $66.53 | $78.13 |
| July 2017 | $64.60 | $75.86 |
| June 2017 | $64.34 | $75.56 |
| May 2017 | $64.33 | $75.89 |
| April 2017 | $59.29 | $69.94 |
| March 2017 | $57.60 | $67.95 |
| February 2017 | $58.49 | $69.33 |
| January 2017 | $56.13 | $66.53 |
| December 2016 | $55.93 | $66.30 |
| November 2016 | $54.34 | $64.74 |
| October 2016 | $54.28 | $64.66 |
| September 2016 | $56.90 | $67.79 |
| August 2016 | $57.90 | $69.30 |
| July 2016 | $56.54 | $67.68 |
| June 2016 | $54.47 | $65.20 |
| May 2016 | $53.38 | $64.19 |
| April 2016 | $49.76 | $59.84 |
| March 2016 | $49.32 | $59.31 |
| February 2016 | $46.43 | $56.13 |
| January 2016 | $44.30 | $53.56 |
| December 2015 | $44.44 | $53.73 |
| November 2015 | $45.22 | $54.98 |
| October 2015 | $49 | $59.58 |
| September 2015 | $45.52 | $55.35 |
| August 2015 | $43.17 | $52.79 |
| July 2015 | $44.38 | $54.27 |
| June 2015 | $40.90 | $50.01 |
| May 2015 | $44.08 | $54.18 |
| April 2015 | $43.86 | $53.92 |
| March 2015 | $44.75 | $55.01 |
| February 2015 | $43.08 | $53.23 |
| January 2015 | $38.84 | $47.99 |
| December 2014 | $37.37 | $46.18 |
| November 2014 | $36.43 | $45.29 |
| October 2014 | $35.34 | $43.93 |
| September 2014 | $33.49 | $41.63 |
| August 2014 | $34 | $42.54 |
| July 2014 | $32.27 | $40.37 |
| June 2014 | $33.28 | $41.64 |
| May 2014 | $32.62 | $41.02 |
| April 2014 | $30.49 | $38.34 |
| March 2014 | $29.54 | $37.14 |
| February 2014 | $29.86 | $37.76 |
| January 2014 | $28.70 | $36.29 |
| December 2013 | $31.26 | $39.52 |
| November 2013 | $30.01 | $38.15 |
| October 2013 | $27.66 | $35.16 |
| September 2013 | $24.98 | $31.75 |
| August 2013 | $23.25 | $29.76 |
| July 2013 | $22.61 | $28.94 |
| June 2013 | $20.77 | $26.58 |
| May 2013 | $21.06 | $27.14 |
| April 2013 | $19.54 | $25.18 |
| March 2013 | $19.28 | $24.84 |
| February 2013 | $17.67 | $22.95 |
| January 2013 | $18.15 | $23.57 |
| December 2012 | $17.62 | $22.88 |
| November 2012 | $18.04 | $23.61 |
| October 2012 | $17.54 | $22.95 |
| September 2012 | $17.83 | $23.33 |
| August 2012 | $17.96 | $23.68 |
| July 2012 | $16.06 | $21.17 |
| June 2012 | $16.13 | $21.27 |
| May 2012 | $15.23 | $20.23 |
| April 2012 | $17.47 | $23.21 |
| March 2012 | $18 | $23.91 |
| February 2012 | $18.20 | $24.34 |
| January 2012 | $17.92 | $23.97 |
| December 2011 | $16.86 | $22.55 |
| November 2011 | $16.76 | $22.57 |
| October 2011 | $16.52 | $22.25 |
| September 2011 | $14.95 | $20.14 |
| August 2011 | $15.33 | $20.82 |
| July 2011 | $16.98 | $23.06 |
| June 2011 | $17.73 | $24.07 |
| May 2011 | $16.73 | $22.88 |
| April 2011 | $17 | $23.24 |
| March 2011 | $16.60 | $22.69 |
| February 2011 | $16.65 | $22.92 |
| January 2011 | $16.63 | $22.89 |
| December 2010 | $15.93 | $21.93 |
| November 2010 | $14.86 | $20.59 |
| October 2010 | $15.87 | $22 |
| September 2010 | $16.50 | $22.87 |
| August 2010 | $15.30 | $21.35 |
| July 2010 | $14.55 | $20.30 |
| June 2010 | $13.65 | $19.05 |
| May 2010 | $13.60 | $19.12 |
| April 2010 | $16.94 | $23.81 |
| March 2010 | $15.21 | $21.38 |
| February 2010 | $14.88 | $21.04 |
| January 2010 | $15.36 | $21.72 |
| December 2009 | $15.95 | $22.56 |
| November 2009 | $15.45 | $21.98 |
| October 2009 | $14.62 | $20.81 |
| September 2009 | $14.13 | $20.10 |
| August 2009 | $14.54 | $20.82 |
| July 2009 | $12.06 | $17.27 |
| June 2009 | $11.58 | $16.58 |
| May 2009 | $11.52 | $16.56 |
| April 2009 | $13.46 | $19.35 |
| March 2009 | $12.94 | $18.61 |
| February 2009 | $11.07 | $15.98 |
| January 2009 | $9.34 | $13.49 |
| December 2008 | $8.69 | $12.54 |
| November 2008 | $7.85 | $11.40 |
| October 2008 | $8.33 | $12.10 |
| September 2008 | $10.60 | $15.39 |
| August 2008 | $13.70 | $19.97 |
| July 2008 | $14.20 | $20.70 |
| June 2008 | $14.44 | $21.05 |
| May 2008 | $15.42 | $22.54 |
| April 2008 | $12.74 | $18.62 |
| March 2008 | $12.04 | $17.60 |
| February 2008 | $13.06 | $19.15 |
| January 2008 | $14.77 | $21.66 |
| December 2007 | $15.30 | $22.43 |
| November 2007 | $15.49 | $22.77 |
| October 2007 | $13.61 | $20 |
| September 2007 | $12.89 | $18.95 |
| August 2007 | $12.32 | $18.17 |
| July 2007 | $11.93 | $17.59 |
| June 2007 | $12.96 | $19.12 |
| May 2007 | $13.68 | $20.24 |
| April 2007 | $13.54 | $20.04 |
| March 2007 | $13.32 | $19.70 |
BR
List: Contenders
Price: $165.45
52 week price:
Dividend Yield: 2.51%
5-year range yield:
Forward Dividend Yield: 2.64%
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: 18.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR3: 10.98%
DGR5: 10.51%
DGR10: 12.64%
DGR20: 16.31%