Broadridge Financial Solutions, - Price History
Monthly price history for BR (Broadridge Financial Solutions,)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $193.30 | $193.30 |
| April 2024 | $193.41 | $193.41 |
| March 2024 | $204.86 | $204.86 |
| February 2024 | $202.78 | $203.58 |
| January 2024 | $203.40 | $204.20 |
| December 2023 | $204.94 | $205.75 |
| November 2023 | $192.26 | $193.82 |
| October 2023 | $169.26 | $170.64 |
| September 2023 | $177.61 | $179.05 |
| August 2023 | $183.92 | $186.21 |
| July 2023 | $165.86 | $167.92 |
| June 2023 | $163.60 | $165.63 |
| May 2023 | $144.25 | $146.72 |
| April 2023 | $142.96 | $145.41 |
| March 2023 | $144.10 | $146.57 |
| February 2023 | $137.68 | $140.78 |
| January 2023 | $147.05 | $150.36 |
| December 2022 | $131.18 | $134.13 |
| November 2022 | $145.10 | $149.11 |
| October 2022 | $146.02 | $150.06 |
| September 2022 | $140.44 | $144.32 |
| August 2022 | $165.85 | $171.17 |
| July 2022 | $155.56 | $160.55 |
| June 2022 | $138.12 | $142.55 |
| May 2022 | $141 | $146.22 |
| April 2022 | $138.99 | $144.13 |
| March 2022 | $150.16 | $155.71 |
| February 2022 | $140.37 | $146.21 |
| January 2022 | $152.86 | $159.22 |
| December 2021 | $175.52 | $182.82 |
| November 2021 | $161.26 | $168.57 |
| October 2021 | $170.67 | $178.41 |
| September 2021 | $159.41 | $166.64 |
| August 2021 | $164.13 | $172.22 |
| July 2021 | $165.34 | $173.49 |
| June 2021 | $153.94 | $161.53 |
| May 2021 | $151.45 | $159.48 |
| April 2021 | $150.65 | $158.63 |
| March 2021 | $145.39 | $153.10 |
| February 2021 | $134.78 | $142.49 |
| January 2021 | $133.66 | $141.31 |
| December 2020 | $144.91 | $153.20 |
| November 2020 | $138.39 | $146.88 |
| October 2020 | $129.65 | $137.60 |
| September 2020 | $124.37 | $132 |
| August 2020 | $128.90 | $137.40 |
| July 2020 | $126.03 | $134.34 |
| June 2020 | $118.39 | $126.19 |
| May 2020 | $113.11 | $121.10 |
| April 2020 | $108.35 | $116 |
| March 2020 | $88.57 | $94.83 |
| February 2020 | $96.94 | $104.36 |
| January 2020 | $110.67 | $119.15 |
| December 2019 | $114.75 | $123.54 |
| November 2019 | $114.39 | $123.71 |
| October 2019 | $115.78 | $125.22 |
| September 2019 | $115.05 | $124.43 |
| August 2019 | $119.17 | $129.44 |
| July 2019 | $117.03 | $127.12 |
| June 2019 | $117.55 | $127.68 |
| May 2019 | $114.54 | $124.87 |
| April 2019 | $108.36 | $118.13 |
| March 2019 | $95.11 | $103.69 |
| February 2019 | $92.44 | $101.25 |
| January 2019 | $92.05 | $100.83 |
| December 2018 | $87.87 | $96.25 |
| November 2018 | $96.18 | $105.87 |
| October 2018 | $106.24 | $116.94 |
| September 2018 | $119.88 | $131.95 |
| August 2018 | $122.34 | $135.14 |
| July 2018 | $102.28 | $112.98 |
| June 2018 | $104.20 | $115.10 |
| May 2018 | $104.19 | $115.45 |
| April 2018 | $96.75 | $107.21 |
| March 2018 | $98.99 | $109.69 |
| February 2018 | $90.28 | $100.38 |
| January 2018 | $86.71 | $96.41 |
| December 2017 | $81.47 | $90.58 |
| November 2017 | $80.85 | $90.26 |
| October 2017 | $76.96 | $85.92 |
| September 2017 | $72.40 | $80.82 |
| August 2017 | $69.66 | $78.13 |
| July 2017 | $67.64 | $75.86 |
| June 2017 | $67.37 | $75.56 |
| May 2017 | $67.37 | $75.89 |
| April 2017 | $62.09 | $69.94 |
| March 2017 | $60.32 | $67.95 |
| February 2017 | $61.25 | $69.33 |
| January 2017 | $58.78 | $66.53 |
| December 2016 | $58.57 | $66.30 |
| November 2016 | $56.91 | $64.74 |
| October 2016 | $56.84 | $64.66 |
| September 2016 | $59.59 | $67.79 |
| August 2016 | $60.63 | $69.30 |
| July 2016 | $59.21 | $67.68 |
| June 2016 | $57.04 | $65.20 |
| May 2016 | $55.90 | $64.19 |
| April 2016 | $52.11 | $59.84 |
| March 2016 | $51.64 | $59.31 |
| February 2016 | $48.62 | $56.13 |
| January 2016 | $46.39 | $53.56 |
| December 2015 | $46.54 | $53.73 |
| November 2015 | $47.35 | $54.98 |
| October 2015 | $51.31 | $59.58 |
| September 2015 | $47.67 | $55.35 |
| August 2015 | $45.20 | $52.79 |
| July 2015 | $46.47 | $54.27 |
| June 2015 | $42.82 | $50.01 |
| May 2015 | $46.15 | $54.18 |
| April 2015 | $45.93 | $53.92 |
| March 2015 | $46.86 | $55.01 |
| February 2015 | $45.11 | $53.23 |
| January 2015 | $40.67 | $47.99 |
| December 2014 | $39.13 | $46.18 |
| November 2014 | $38.15 | $45.29 |
| October 2014 | $37 | $43.93 |
| September 2014 | $35.07 | $41.63 |
| August 2014 | $35.61 | $42.54 |
| July 2014 | $33.79 | $40.37 |
| June 2014 | $34.86 | $41.64 |
| May 2014 | $34.16 | $41.02 |
| April 2014 | $31.93 | $38.34 |
| March 2014 | $30.93 | $37.14 |
| February 2014 | $31.27 | $37.76 |
| January 2014 | $30.06 | $36.29 |
| December 2013 | $32.73 | $39.52 |
| November 2013 | $31.42 | $38.15 |
| October 2013 | $28.96 | $35.16 |
| September 2013 | $26.15 | $31.75 |
| August 2013 | $24.35 | $29.76 |
| July 2013 | $23.68 | $28.94 |
| June 2013 | $21.74 | $26.58 |
| May 2013 | $22.05 | $27.14 |
| April 2013 | $20.46 | $25.18 |
| March 2013 | $20.18 | $24.84 |
| February 2013 | $18.51 | $22.95 |
| January 2013 | $19.01 | $23.57 |
| December 2012 | $18.45 | $22.88 |
| November 2012 | $18.89 | $23.61 |
| October 2012 | $18.37 | $22.95 |
| September 2012 | $18.67 | $23.33 |
| August 2012 | $18.81 | $23.68 |
| July 2012 | $16.81 | $21.17 |
| June 2012 | $16.89 | $21.27 |
| May 2012 | $15.94 | $20.23 |
| April 2012 | $18.29 | $23.21 |
| March 2012 | $18.84 | $23.91 |
| February 2012 | $19.06 | $24.34 |
| January 2012 | $18.77 | $23.97 |
| December 2011 | $17.66 | $22.55 |
| November 2011 | $17.54 | $22.57 |
| October 2011 | $17.30 | $22.25 |
| September 2011 | $15.66 | $20.14 |
| August 2011 | $16.06 | $20.82 |
| July 2011 | $17.78 | $23.06 |
| June 2011 | $18.56 | $24.07 |
| May 2011 | $17.52 | $22.88 |
| April 2011 | $17.80 | $23.24 |
| March 2011 | $17.38 | $22.69 |
| February 2011 | $17.43 | $22.92 |
| January 2011 | $17.41 | $22.89 |
| December 2010 | $16.68 | $21.93 |
| November 2010 | $15.56 | $20.59 |
| October 2010 | $16.62 | $22 |
| September 2010 | $17.28 | $22.87 |
| August 2010 | $16.02 | $21.35 |
| July 2010 | $15.24 | $20.30 |
| June 2010 | $14.30 | $19.05 |
| May 2010 | $14.25 | $19.12 |
| April 2010 | $17.74 | $23.81 |
| March 2010 | $15.93 | $21.38 |
| February 2010 | $15.58 | $21.04 |
| January 2010 | $16.08 | $21.72 |
| December 2009 | $16.70 | $22.56 |
| November 2009 | $16.18 | $21.98 |
| October 2009 | $15.31 | $20.81 |
| September 2009 | $14.79 | $20.10 |
| August 2009 | $15.22 | $20.82 |
| July 2009 | $12.63 | $17.27 |
| June 2009 | $12.12 | $16.58 |
| May 2009 | $12.06 | $16.56 |
| April 2009 | $14.09 | $19.35 |
| March 2009 | $13.55 | $18.61 |
| February 2009 | $11.59 | $15.98 |
| January 2009 | $9.78 | $13.49 |
| December 2008 | $9.10 | $12.54 |
| November 2008 | $8.22 | $11.40 |
| October 2008 | $8.73 | $12.10 |
| September 2008 | $11.10 | $15.39 |
| August 2008 | $14.35 | $19.97 |
| July 2008 | $14.87 | $20.70 |
| June 2008 | $15.12 | $21.05 |
| May 2008 | $16.15 | $22.54 |
| April 2008 | $13.34 | $18.62 |
| March 2008 | $12.61 | $17.60 |
| February 2008 | $13.68 | $19.15 |
| January 2008 | $15.47 | $21.66 |
| December 2007 | $16.02 | $22.43 |
| November 2007 | $16.22 | $22.77 |
| October 2007 | $14.25 | $20 |
| September 2007 | $13.50 | $18.95 |
| August 2007 | $12.90 | $18.17 |
| July 2007 | $12.49 | $17.59 |
| June 2007 | $13.58 | $19.12 |
| May 2007 | $14.32 | $20.24 |
| April 2007 | $14.18 | $20.04 |
| March 2007 | $13.94 | $19.70 |
BR
List: Contenders
Price: $201.36
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.59%
Payout Ratio: 56.44%
Payout Ratio Range:
Dividend Per Share: 3.20 USD
Earnings Per Share: 5.74 USD
P/E Ratio: 34.49
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Volume: 726600
Ebitda: 154.7 millionMarket Capitalization: 23.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 9.32%
DGR5: 12.58%
DGR10: 12.81%