Broadridge Financial Solutions, Inc. (BR) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -0.3%
- 3M
- -7.1%
- YTD
- -32.6%
- 1Y
- -38.2%
- 3Y
- -3.1%
- 5Y
- -2.4%
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
- -15.7%
BR Stock Price Trajectory (2007–2026)
As of July 8, 2026, Broadridge Financial Solutions, Inc. (BR) trades at $148.60, representing a -38.2% return over the past year. The stock has delivered a -2.1% total return over five years (-2.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $271.91 on August 7, 2025. From this peak, BR has corrected -45.3%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FIS (-47.3% 1Y), FISV (-69.6% 1Y), and WEX (+2.4% 1Y), BR has underperformed the peer group average. Compare BR vs FIS →
BR Historical Price Data · from 2007
Rows 1–50 of 4,854| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 147.98 | 150.36 | 147.09 | 148.60 | 1.07M | +2.65% |
| 2026-07-06 | 142.46 | 144.85 | 140.61 | 144.77 | 848K | +0.57% |
| 2026-07-02 | 142.59 | 144.50 | 141.13 | 143.95 | 998K | +2.14% |
| 2026-07-01 | 136.24 | 143.72 | 136.24 | 140.93 | 1.39M | +2.91% |
| 2026-06-30 | 134.83 | 137.29 | 134.18 | 136.95 | 1.37M | +1.11% |
| 2026-06-29 | 140.67 | 140.75 | 134.52 | 135.44 | 1.21M | -1.81% |
| 2026-06-26 | 136.54 | 140.61 | 136.26 | 137.93 | 3.09M | +1.23% |
| 2026-06-25 | 139.50 | 142.84 | 135.78 | 136.26 | 1.69M | -2.74% |
| 2026-06-24 | 138.68 | 140.85 | 136.33 | 140.10 | 1.96M | +2.77% |
| 2026-06-23 | 139.25 | 139.44 | 136.31 | 136.33 | 1.47M | +0.08% |
| 2026-06-22 | 135.01 | 137.57 | 133.83 | 136.22 | 1.78M | -1.00% |
| 2026-06-18 | 139.23 | 139.23 | 136.00 | 137.60 | 2.91M | -1.45% |
| 2026-06-17 | 142.42 | 146.17 | 139.53 | 139.63 | 1.15M | -2.95% |
| 2026-06-16 | 144.03 | 145.28 | 143.20 | 143.88 | 1.13M | +0.77% |
| 2026-06-15 | 144.39 | 146.81 | 142.54 | 142.78 | 431K | -1.44% |
| 2026-06-12 | 143.46 | 145.32 | 141.23 | 144.87 | 1.16M | +0.01% |
| 2026-06-11 | 145.60 | 147.13 | 144.21 | 144.86 | 1.24M | -1.08% |
| 2026-06-10 | 147.90 | 149.97 | 145.17 | 146.44 | 926K | -2.40% |
| 2026-06-09 | 150.15 | 151.15 | 146.58 | 150.04 | 808K | +0.71% |
| 2026-06-08 | 150.28 | 150.28 | 148.16 | 148.98 | 958K | -1.56% |
| 2026-06-05 | 155.59 | 156.06 | 151.26 | 151.34 | 1.29M | -1.79% |
| 2026-06-04 | 156.04 | 158.98 | 153.53 | 154.10 | 1.77M | +0.99% |
| 2026-06-03 | 153.06 | 153.78 | 150.63 | 152.59 | 1.04M | -1.45% |
| 2026-06-02 | 157.16 | 157.37 | 152.03 | 154.83 | 1.46M | -3.21% |
| 2026-06-01 | 155.05 | 160.00 | 155.05 | 159.96 | 1.39M | +4.06% |
| 2026-05-29 | 150.79 | 154.18 | 150.43 | 153.72 | 1.10M | +2.67% |
| 2026-05-28 | 146.88 | 150.71 | 146.11 | 149.72 | 1.28M | +1.78% |
| 2026-05-27 | 147.12 | 148.60 | 146.01 | 147.10 | 1.36M | +0.10% |
| 2026-05-26 | 148.66 | 149.01 | 146.81 | 146.95 | 2.14M | -2.35% |
| 2026-05-22 | 150.49 | 153.42 | 149.97 | 150.49 | 179K | +0.31% |
| 2026-05-21 | 147.62 | 150.39 | 146.01 | 150.02 | 1.02M | +0.55% |
| 2026-05-20 | 148.46 | 150.06 | 145.57 | 149.20 | 1000K | -0.15% |
| 2026-05-19 | 151.61 | 153.23 | 148.22 | 149.43 | 1.28M | -0.79% |
| 2026-05-18 | 144.99 | 150.94 | 144.65 | 150.62 | 1.67M | +3.43% |
| 2026-05-15 | 145.72 | 147.82 | 144.54 | 145.62 | 2.41M | +1.57% |
| 2026-05-14 | 144.36 | 147.19 | 143.08 | 143.37 | 1.52M | -0.39% |
| 2026-05-13 | 148.18 | 148.18 | 139.79 | 143.93 | 2.24M | -3.75% |
| 2026-05-12 | 150.08 | 151.84 | 148.07 | 149.53 | 2.48M | +0.27% |
| 2026-05-11 | 148.46 | 150.51 | 146.63 | 149.13 | 1.77M | -0.25% |
| 2026-05-08 | 152.45 | 152.45 | 148.36 | 149.50 | 1.48M | -2.21% |
| 2026-05-07 | 152.92 | 156.16 | 151.16 | 152.88 | 1.46M | +0.03% |
| 2026-05-06 | 151.96 | 154.38 | 151.08 | 152.83 | 837K | +0.45% |
| 2026-05-05 | 153.38 | 153.38 | 149.72 | 152.14 | 883K | -1.11% |
| 2026-05-04 | 154.47 | 155.42 | 149.87 | 153.85 | 1.41M | -0.90% |
| 2026-05-01 | 157.74 | 159.21 | 152.09 | 155.25 | 989K | +0.82% |
| 2026-04-30 | 154.67 | 157.46 | 149.05 | 153.98 | 2.26M | -4.21% |
| 2026-04-29 | 160.00 | 161.32 | 158.52 | 160.75 | 1.00M | +1.21% |
| 2026-04-28 | 159.06 | 160.52 | 157.19 | 158.83 | 756K | +1.58% |
| 2026-04-27 | 156.75 | 159.16 | 155.10 | 156.36 | 762K | +0.83% |
| 2026-04-24 | 154.21 | 155.69 | 153.15 | 155.07 | 951K | -0.56% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -38.2% over the past year, below its 5-year annualized CAGR of -2.4%. 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 $271.91. Current 1-year return of -38.2% 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.