Broadridge Financial Solutions, Inc.
BRNYSETechnology● Active
$149.13
$-2.22(-1.46%)
Market Cap$17.2B
P/E Ratio—
52W High$271.91
52W Low$139.79
Broadridge Financial Solutions, Inc.（BR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
br · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$271.91
Aug 7, 2025
-45.2% from here
5-Year Low5Y
$131.35
Nov 4, 2022
+13.5% from low
IPO Priceadj.
$20.10
Mar 22, 2007
+641.5% since IPO
1 Year Ago
$243.71
Jun 9, 2025
-38.8% in 1Y
5 Years Ago
$158.23
Jun 8, 2021
-5.8% in 5Y
10 Years Ago
$63.79
Jun 8, 2016
+133.6% in 10Y
Historical Price Data · BR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $150.28 | $150.28 | $148.17 | $149.61 | $149.61 | 181K | -0.45% |
| Jun 5, 2026 | $155.50 | $156.06 | $151.25 | $151.34 | $151.34 | 1.3M | -2.68% |
| Jun 4, 2026 | $156.04 | $158.98 | $153.49 | $154.10 | $154.10 | 2.0M | -1.24% |
| Jun 3, 2026 | $153.06 | $153.79 | $150.63 | $152.59 | $152.59 | 1.6M | -0.31% |
| Jun 2, 2026 | $157.16 | $157.37 | $152.03 | $154.83 | $154.83 | 1.6M | -1.48% |
| Jun 1, 2026 | $155.05 | $160.00 | $155.05 | $159.96 | $159.96 | 1.3M | +3.17% |
| May 29, 2026 | $150.79 | $154.19 | $150.21 | $153.72 | $153.72 | 2.4M | +1.94% |
| May 28, 2026 | $146.88 | $150.71 | $146.11 | $149.72 | $149.72 | 1.3M | +1.93% |
| May 27, 2026 | $147.12 | $148.63 | $146.01 | $147.10 | $147.10 | 1.5M | -0.01% |
| May 26, 2026 | $148.66 | $149.01 | $146.81 | $146.95 | $146.95 | 2.2M | -1.15% |
| May 22, 2026 | $150.49 | $153.42 | $149.97 | $150.49 | $150.49 | 896K | +0.00% |
| May 21, 2026 | $147.62 | $150.39 | $146.01 | $150.02 | $150.02 | 1.1M | +1.63% |
| May 20, 2026 | $148.46 | $150.06 | $145.57 | $149.20 | $149.20 | 1.3M | +0.50% |
| May 19, 2026 | $152.63 | $153.16 | $148.22 | $149.43 | $149.43 | 1.5M | -2.10% |
| May 18, 2026 | $144.90 | $150.96 | $144.65 | $150.62 | $150.62 | 1.8M | +3.95% |
| May 15, 2026 | $145.72 | $147.82 | $144.53 | $145.62 | $145.62 | 2.5M | -0.07% |
| May 14, 2026 | $144.36 | $147.09 | $143.08 | $143.37 | $143.37 | 1.5M | -0.69% |
| May 13, 2026 | $147.34 | $147.96 | $139.79 | $143.93 | $143.93 | 2.3M | -2.31% |
| May 12, 2026 | $150.08 | $151.84 | $148.07 | $149.53 | $149.53 | 2.6M | -0.37% |
| May 11, 2026 | $148.28 | $150.51 | $146.63 | $149.13 | $149.13 | 1.8M | +0.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BR
Jan 1 → Dec 31 · 6 years2026-33.0%$223.17 → $149.61
-33.0%
2025-1.5%$226.48 → $223.17
-1.5%
2024+10.6%$204.35 → $226.09
+10.6%
2023+52.4%$134.98 → $205.75
+52.4%
2022-26.7%$183.03 → $134.13
-26.7%
2021+15.0%$158.92 → $182.82
+15.0%
Best Year2023 · +52.4%
Worst Year2026 · -33.0%
Positive Years3 / 6
Avg Annual Return+2.8%
6Y Total Return-5.9%
6Y CAGR~-1.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in BR?
If you invested $1,000 in BR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,336
Total Return+133.6%
CAGR~+8.9% / yr
Profit+$1,336
Based on Jun 8, 2016 · $63.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Broadridge Financial Solutions, Inc.（BR）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $149.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BR 历史股价FMP 日线复权 OHLCV