Broadridge Financial Solutions, Inc. - Price History

Monthly price history for BR (Broadridge Financial Solutions, Inc.)

DateAdjusted priceReal price
September 2021 170.79 USD 170.79 USD
August 2021 172.22 USD 172.22 USD
July 2021 173.49 USD 173.49 USD
June 2021 161.53 USD 161.53 USD
May 2021 158.92 USD 159.48 USD
April 2021 158.07 USD 158.63 USD
March 2021 152.56 USD 153.10 USD
February 2021 141.42 USD 142.49 USD
January 2021 140.25 USD 141.31 USD
December 2020 152.05 USD 153.20 USD
November 2020 145.21 USD 146.88 USD
October 2020 136.04 USD 137.60 USD
September 2020 130.50 USD 132.00 USD
August 2020 135.26 USD 137.40 USD
July 2020 132.25 USD 134.34 USD
June 2020 124.22 USD 126.19 USD
May 2020 118.68 USD 121.10 USD
April 2020 113.68 USD 116.00 USD
March 2020 92.94 USD 94.83 USD
February 2020 101.71 USD 104.36 USD
January 2020 116.13 USD 119.15 USD
December 2019 120.41 USD 123.54 USD
November 2019 120.03 USD 123.71 USD
October 2019 121.49 USD 125.22 USD
September 2019 120.72 USD 124.43 USD
August 2019 125.04 USD 129.44 USD
July 2019 122.80 USD 127.12 USD
June 2019 123.34 USD 127.68 USD
May 2019 120.18 USD 124.87 USD
April 2019 113.69 USD 118.13 USD
March 2019 99.80 USD 103.69 USD
February 2019 96.99 USD 101.25 USD
January 2019 96.59 USD 100.83 USD
December 2018 92.20 USD 96.25 USD
November 2018 100.93 USD 105.87 USD
October 2018 111.48 USD 116.94 USD
September 2018 125.79 USD 131.95 USD
August 2018 128.37 USD 135.14 USD
July 2018 107.32 USD 112.98 USD
June 2018 109.34 USD 115.10 USD
May 2018 109.32 USD 115.45 USD
April 2018 101.52 USD 107.21 USD
March 2018 103.87 USD 109.69 USD
February 2018 94.73 USD 100.38 USD
January 2018 90.99 USD 96.41 USD
December 2017 85.48 USD 90.58 USD
November 2017 84.84 USD 90.26 USD
October 2017 80.76 USD 85.92 USD
September 2017 75.96 USD 80.82 USD
August 2017 73.10 USD 78.13 USD
July 2017 70.97 USD 75.86 USD
June 2017 70.69 USD 75.56 USD
May 2017 70.69 USD 75.89 USD
April 2017 65.15 USD 69.94 USD
March 2017 63.29 USD 67.95 USD
February 2017 64.27 USD 69.33 USD
January 2017 61.67 USD 66.53 USD
December 2016 61.46 USD 66.30 USD
November 2016 59.71 USD 64.74 USD
October 2016 59.64 USD 64.66 USD
September 2016 62.52 USD 67.79 USD
August 2016 63.61 USD 69.30 USD
July 2016 62.13 USD 67.68 USD
June 2016 59.85 USD 65.20 USD
May 2016 58.65 USD 64.19 USD
April 2016 54.67 USD 59.84 USD
March 2016 54.19 USD 59.31 USD
February 2016 51.01 USD 56.13 USD
January 2016 48.68 USD 53.56 USD
December 2015 48.83 USD 53.73 USD
November 2015 49.68 USD 54.98 USD
October 2015 53.84 USD 59.58 USD
September 2015 50.02 USD 55.35 USD
August 2015 47.43 USD 52.79 USD
July 2015 48.76 USD 54.27 USD
June 2015 44.93 USD 50.01 USD
May 2015 48.43 USD 54.18 USD
April 2015 48.20 USD 53.92 USD
March 2015 49.17 USD 55.01 USD
February 2015 47.33 USD 53.23 USD
January 2015 42.67 USD 47.99 USD
December 2014 41.06 USD 46.18 USD
November 2014 40.03 USD 45.29 USD
October 2014 38.83 USD 43.93 USD
September 2014 36.79 USD 41.63 USD
August 2014 37.36 USD 42.54 USD
July 2014 35.46 USD 40.37 USD
June 2014 36.57 USD 41.64 USD
May 2014 35.84 USD 41.02 USD
April 2014 33.50 USD 38.34 USD
March 2014 32.45 USD 37.14 USD
February 2014 32.81 USD 37.76 USD
January 2014 31.54 USD 36.29 USD
December 2013 34.34 USD 39.52 USD
November 2013 32.97 USD 38.15 USD
October 2013 30.39 USD 35.16 USD
September 2013 27.44 USD 31.75 USD
August 2013 25.55 USD 29.76 USD
July 2013 24.84 USD 28.94 USD
June 2013 22.82 USD 26.58 USD
May 2013 23.14 USD 27.14 USD
April 2013 21.47 USD 25.18 USD
March 2013 21.18 USD 24.84 USD
February 2013 19.42 USD 22.95 USD
January 2013 19.94 USD 23.57 USD
December 2012 19.36 USD 22.88 USD
November 2012 19.82 USD 23.61 USD
October 2012 19.27 USD 22.95 USD
September 2012 19.59 USD 23.33 USD
August 2012 19.73 USD 23.68 USD
July 2012 17.64 USD 21.17 USD
June 2012 17.73 USD 21.27 USD
May 2012 16.73 USD 20.23 USD
April 2012 19.19 USD 23.21 USD
March 2012 19.77 USD 23.91 USD
February 2012 20.00 USD 24.34 USD
January 2012 19.69 USD 23.97 USD
December 2011 18.53 USD 22.55 USD
November 2011 18.41 USD 22.57 USD
October 2011 18.15 USD 22.25 USD
September 2011 16.43 USD 20.14 USD
August 2011 16.85 USD 20.82 USD
July 2011 18.66 USD 23.06 USD
June 2011 19.48 USD 24.07 USD
May 2011 18.39 USD 22.88 USD
April 2011 18.68 USD 23.24 USD
March 2011 18.23 USD 22.69 USD
February 2011 18.29 USD 22.92 USD
January 2011 18.27 USD 22.89 USD
December 2010 17.50 USD 21.93 USD
November 2010 16.32 USD 20.59 USD
October 2010 17.44 USD 22.00 USD
September 2010 18.13 USD 22.87 USD
August 2010 16.81 USD 21.35 USD
July 2010 15.99 USD 20.30 USD
June 2010 15.00 USD 19.05 USD
May 2010 14.95 USD 19.12 USD
April 2010 18.62 USD 23.81 USD
March 2010 16.72 USD 21.38 USD
February 2010 16.35 USD 21.04 USD
January 2010 16.87 USD 21.72 USD
December 2009 17.53 USD 22.56 USD
November 2009 16.97 USD 21.98 USD
October 2009 16.07 USD 20.81 USD
September 2009 15.52 USD 20.10 USD
August 2009 15.97 USD 20.82 USD
July 2009 13.25 USD 17.27 USD
June 2009 12.72 USD 16.58 USD
May 2009 12.65 USD 16.56 USD
April 2009 14.79 USD 19.35 USD
March 2009 14.22 USD 18.61 USD
February 2009 12.16 USD 15.98 USD
January 2009 10.27 USD 13.49 USD
December 2008 9.54 USD 12.54 USD
November 2008 8.63 USD 11.40 USD
October 2008 9.16 USD 12.10 USD
September 2008 11.65 USD 15.39 USD
August 2008 15.05 USD 19.97 USD
July 2008 15.61 USD 20.70 USD
June 2008 15.87 USD 21.05 USD
May 2008 16.95 USD 22.54 USD
April 2008 14.00 USD 18.62 USD
March 2008 13.23 USD 17.60 USD
February 2008 14.35 USD 19.15 USD
January 2008 16.23 USD 21.66 USD
December 2007 16.81 USD 22.43 USD
November 2007 17.02 USD 22.77 USD
October 2007 14.95 USD 20.00 USD
September 2007 14.17 USD 18.95 USD
August 2007 13.54 USD 18.17 USD
July 2007 13.10 USD 17.59 USD
June 2007 14.24 USD 19.12 USD
May 2007 15.03 USD 20.24 USD
April 2007 14.88 USD 20.04 USD
March 2007 14.63 USD 19.70 USD

BR

List: Contenders

Price: 166.48USD

52 week range price:
125.33
177.16

Dividend Yield: 1.01%

5-year range yield:
1.01%
2.26%

Forward Dividend Yield: 1.54%

Payout Ratio: 49.46%

Payout Ratio Range:
10.16%
71.37%

Dividend Per Share: 2.56 USD

Earnings Per Share: 4.65 USD

P/E Ratio: 36.59

Exchange: NYQ

Sector: Technology

Industry: Information Technology Services

Volume: 495954

Ebitda: 154.7 million

Market Capitalization: 19.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 30

DGR3: 17.22%

DGR5: 14.50%

DGR10: 14.56%

DGR20: 16.41%

Links: