MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BR — Broadridge Financial Solutions Inc
NYSEBroadridge Financial Solutions Inc
$156.93
-4.22(-2.62%)
- O
- 161.15
- H
- 161.15
- L
- 156.86
- V
- 738.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$156.93
Period Return-33.22%
Period High$271.91
Period Low$133.83
Avg Daily Volume1.03M
Total Trading Days365
BR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $161.15 | $161.15 | $156.86 | $156.93 | $-4.22 | -2.62% | 738,724 | $157.66 | $156.86 $161.15 |
| Oct 1, 2026 | $163.10 | $164.55 | $161.01 | $161.15 | +$0.05 | +0.03% | 653,786 | $161.80 | $161.01 $164.55 |
| Sep 30, 2026 | $160.80 | $161.96 | $160.52 | $161.10 | +$0.15 | +0.09% | 1,051,923 | $161.21 | $160.52 $161.96 |
| Sep 29, 2026 | $161.35 | $162.62 | $159.93 | $160.95 | $-1.97 | -1.21% | 907,952 | $160.80 | $159.93 $162.62 |
| Sep 28, 2026 | $162.01 | $163.85 | $160.71 | $162.92 | $-0.85 | -0.52% | 864,266 | $162.83 | $160.71 $163.85 |
| Sep 25, 2026 | $162.10 | $165.77 | $161.60 | $163.77 | +$1.11 | +0.68% | 838,774 | $164.18 | $161.60 $165.77 |
| Sep 24, 2026 | $163.74 | $165.29 | $161.75 | $162.66 | $-0.79 | -0.48% | 963,120 | $162.66 | $161.75 $165.29 |
| Sep 23, 2026 | $162.62 | $165.29 | $161.83 | $163.45 | +$0.43 | +0.26% | 824,584 | $163.79 | $161.83 $165.29 |
| Sep 22, 2026 | $166.77 | $166.80 | $162.20 | $163.02 | $-1.60 | -0.97% | 799,207 | $163.34 | $162.20 $166.80 |
| Sep 21, 2026 | $163.99 | $165.05 | $162.30 | $164.62 | +$1.49 | +0.91% | 1,078,763 | $164.25 | $162.30 $165.05 |
| Sep 18, 2026 | $163.54 | $164.93 | $162.29 | $163.13 | $-1.18 | -0.72% | 3,278,586 | $163.24 | $162.29 $164.93 |
| Sep 17, 2026 | $166.64 | $167.24 | $164.21 | $164.31 | $-2.78 | -1.66% | 860,127 | $164.74 | $164.21 $167.24 |
| Sep 16, 2026 | $169.81 | $169.81 | $165.70 | $167.09 | $-3.16 | -1.86% | 894,165 | $167.35 | $165.70 $169.81 |
| Sep 15, 2026 | $172.01 | $172.39 | $169.84 | $170.25 | $-4.14 | -2.37% | 911,495 | $170.79 | $169.84 $172.39 |
| Sep 14, 2026 | $171.80 | $175.20 | $169.60 | $174.39 | +$6.65 | +3.96% | 746,790 | $173.99 | $169.60 $175.20 |
| Sep 11, 2026 | $169.45 | $170.25 | $166.78 | $167.74 | $-0.50 | -0.30% | 592,598 | $167.80 | $166.78 $170.25 |
| Sep 10, 2026 | $168.09 | $169.69 | $167.22 | $168.24 | +$0.14 | +0.08% | 888,737 | $168.15 | $167.22 $169.69 |
| Sep 9, 2026 | $168.71 | $169.03 | $164.70 | $168.10 | $-0.52 | -0.31% | 1,204,079 | $168.10 | $164.70 $169.03 |
| Sep 8, 2026 | $172.00 | $172.00 | $165.41 | $168.62 | $-4.26 | -2.46% | 1,473,056 | $168.79 | $165.41 $172.00 |
| Sep 4, 2026 | $175.91 | $177.91 | $172.11 | $172.88 | $-6.03 | -3.37% | 1,250,513 | $173.29 | $172.11 $177.91 |
| Sep 3, 2026 | $178.38 | $182.94 | $176.56 | $178.91 | +$0.85 | +0.48% | 754,136 | $178.79 | $176.56 $182.94 |
| Sep 2, 2026 | $180.31 | $182.52 | $177.88 | $178.06 | $-2.33 | -1.29% | 1,001,826 | $178.77 | $177.88 $182.52 |
| Sep 1, 2026 | $181.62 | $183.31 | $178.62 | $180.39 | $-1.99 | -1.09% | 1,141,107 | $180.40 | $178.62 $183.31 |
| Aug 31, 2026 | $183.44 | $184.55 | $181.31 | $182.38 | $-1.26 | -0.69% | 1,128,635 | $182.70 | $181.31 $184.55 |
| Aug 28, 2026 | $183.28 | $184.70 | $182.73 | $183.64 | +$0.56 | +0.31% | 734,222 | $183.80 | $182.73 $184.70 |
| Aug 27, 2026 | $181.89 | $184.47 | $180.95 | $183.08 | +$1.48 | +0.81% | 1,008,843 | $183.22 | $180.95 $184.47 |
| Aug 26, 2026 | $183.73 | $185.67 | $180.85 | $181.60 | $-3.22 | -1.74% | 1,186,334 | $181.93 | $180.85 $185.67 |
| Aug 25, 2026 | $183.07 | $186.01 | $182.01 | $184.82 | $-0.63 | -0.34% | 1,108,193 | $184.97 | $182.01 $186.01 |
| Aug 24, 2026 | $183.31 | $186.91 | $183.00 | $185.45 | +$3.27 | +1.79% | 1,409,968 | $185.55 | $183.00 $186.91 |
| Aug 21, 2026 | $179.00 | $182.52 | $178.22 | $182.18 | +$3.68 | +2.06% | 1,142,682 | $181.28 | $178.22 $182.52 |