Broadridge Financial Solutions, Inc. (BR) stock
BRNYSEServices-Business Services, NECFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 4, 2026Score 23/3024% below fair value
$178.82+0.68 (+0.38%)
Close on Oct 30, 2026Market cap $20.39BP/E 18.6Yield 2.18%
Price history
Broadridge Financial Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$178.82
+0.38% on the day
52-week range
$133.83 – $233.10
-23.3% from the high
Change over 52 weeks
-19.1%
From $221.00 on Oct 30, 2025
Average volume
1.10M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $179.18 | $181.29 | $174.80 | $178.82 | +0.38% | 640,494 |
| Oct 29, 2026 | $177.19 | $179.49 | $176.75 | $178.14 | +0.66% | 621,193 |
| Oct 28, 2026 | $175.17 | $178.06 | $175.17 | $176.97 | -0.07% | 743,179 |
| Oct 27, 2026 | $179.86 | $180.85 | $176.83 | $177.09 | -2.21% | 1,019,205 |
| Oct 26, 2026 | $183.28 | $184.63 | $180.52 | $181.09 | -1.19% | 793,409 |
| Oct 23, 2026 | $184.80 | $186.46 | $182.37 | $183.28 | -1.53% | 1,078,055 |
| Oct 22, 2026 | $180.16 | $186.46 | $180.01 | $186.12 | +4.39% | 779,162 |
| Oct 21, 2026 | $179.78 | $180.00 | $177.79 | $178.30 | -0.94% | 616,353 |
| Oct 20, 2026 | $177.40 | $180.60 | $177.40 | $179.99 | +2.78% | 874,334 |
| Oct 19, 2026 | $173.69 | $175.28 | $173.39 | $175.12 | +0.01% | 725,918 |
| Oct 16, 2026 | $175.00 | $175.96 | $171.98 | $175.11 | +0.57% | 1,307,960 |
| Oct 15, 2026 | $170.80 | $174.78 | $169.71 | $174.11 | +3.48% | 741,950 |
| Oct 14, 2026 | $168.82 | $169.82 | $166.90 | $168.26 | -0.11% | 538,663 |
| Oct 13, 2026 | $167.55 | $169.26 | $167.42 | $168.44 | +1.22% | 633,951 |
| Oct 12, 2026 | $166.23 | $167.69 | $165.21 | $166.41 | +0.58% | 421,201 |
| Oct 9, 2026 | $165.70 | $167.08 | $164.07 | $165.45 | +0.15% | 751,147 |
| Oct 8, 2026 | $160.79 | $165.33 | $159.40 | $165.21 | +3.17% | 1,071,254 |
| Oct 7, 2026 | $159.23 | $161.11 | $158.47 | $160.13 | +0.93% | 800,741 |
| Oct 6, 2026 | $157.52 | $160.49 | $157.52 | $158.66 | -0.26% | 569,514 |
| Oct 5, 2026 | $156.72 | $159.08 | $155.68 | $159.08 | +1.37% | 702,138 |
| Oct 2, 2026 | $161.15 | $161.15 | $156.86 | $156.93 | -2.62% | 743,227 |
| Oct 1, 2026 | $163.10 | $164.55 | $161.01 | $161.15 | +0.03% | 653,785 |
| Sep 30, 2026 | $160.80 | $161.96 | $160.52 | $161.10 | +0.09% | 1,051,923 |
| Sep 29, 2026 | $161.35 | $162.62 | $159.93 | $160.95 | -1.21% | 907,952 |
| Sep 28, 2026 | $162.01 | $163.85 | $160.71 | $162.92 | -0.52% | 864,266 |
| Sep 25, 2026 | $162.10 | $165.77 | $161.60 | $163.77 | +0.68% | 838,774 |
| Sep 24, 2026 | $163.74 | $165.29 | $161.75 | $162.66 | -0.48% | 963,120 |
| Sep 23, 2026 | $162.62 | $165.29 | $161.83 | $163.45 | +0.26% | 824,583 |
| Sep 22, 2026 | $166.77 | $166.80 | $162.20 | $163.02 | -0.97% | 799,206 |
| Sep 21, 2026 | $163.99 | $165.05 | $162.30 | $164.62 | +0.91% | 1,078,763 |
| Sep 18, 2026 | $163.54 | $164.93 | $162.29 | $163.13 | -0.72% | 3,278,585 |
| Sep 17, 2026 | $166.64 | $167.24 | $164.21 | $164.31 | -1.66% | 860,125 |
| Sep 16, 2026 | $169.81 | $169.81 | $165.70 | $167.09 | -1.86% | 894,163 |
| Sep 15, 2026 | $172.01 | $172.39 | $169.84 | $170.25 | -2.37% | 945,855 |
| Sep 14, 2026 | $171.80 | $175.20 | $169.60 | $174.39 | +3.96% | 758,093 |
| Sep 11, 2026 | $169.45 | $170.25 | $166.78 | $167.74 | -0.30% | 592,596 |
| Sep 10, 2026 | $168.09 | $169.69 | $167.22 | $168.24 | +0.08% | 888,737 |
| Sep 9, 2026 | $168.71 | $169.03 | $164.70 | $168.10 | -0.31% | 1,204,079 |
| Sep 8, 2026 | $172.00 | $172.00 | $165.41 | $168.62 | -2.46% | 1,473,056 |
| Sep 4, 2026 | $175.91 | $177.91 | $172.11 | $172.88 | -3.37% | 1,250,513 |
| Sep 3, 2026 | $178.38 | $182.94 | $176.56 | $178.91 | +0.48% | 754,135 |
| Sep 2, 2026 | $180.31 | $182.52 | $177.88 | $178.06 | -1.29% | 1,003,596 |
| Sep 1, 2026 | $181.62 | $183.31 | $178.62 | $180.39 | -1.09% | 1,141,106 |
| Aug 31, 2026 | $183.44 | $184.55 | $181.31 | $182.38 | -0.69% | 1,125,973 |
| Aug 28, 2026 | $183.28 | $184.70 | $182.73 | $183.64 | +0.31% | 734,221 |
| Aug 27, 2026 | $181.89 | $184.47 | $180.95 | $183.08 | +0.81% | 1,008,842 |
| Aug 26, 2026 | $183.73 | $185.67 | $180.85 | $181.60 | -1.74% | 1,186,334 |
| Aug 25, 2026 | $183.07 | $186.01 | $182.01 | $184.82 | -0.34% | 1,108,192 |
| Aug 24, 2026 | $183.31 | $186.91 | $183.00 | $185.45 | +1.79% | 1,409,967 |
| Aug 21, 2026 | $179.00 | $182.52 | $178.22 | $182.18 | +2.06% | 1,142,681 |
| Aug 20, 2026 | $175.97 | $178.61 | $174.17 | $178.50 | +1.40% | 1,071,611 |
| Aug 19, 2026 | $172.99 | $177.51 | $170.18 | $176.03 | +3.63% | 1,702,162 |
| Aug 18, 2026 | $170.68 | $173.65 | $169.18 | $169.86 | +1.20% | 1,605,907 |
| Aug 17, 2026 | $169.42 | $171.13 | $167.73 | $167.84 | -1.85% | 1,457,577 |
| Aug 14, 2026 | $173.04 | $173.37 | $169.38 | $171.01 | -0.71% | 587,630 |
| Aug 13, 2026 | $170.09 | $172.75 | $167.32 | $172.24 | +1.75% | 1,389,529 |
| Aug 12, 2026 | $167.64 | $170.46 | $165.81 | $169.27 | -0.86% | 1,234,812 |
| Aug 11, 2026 | $171.66 | $174.49 | $169.67 | $170.73 | -1.54% | 1,243,237 |
| Aug 10, 2026 | $165.30 | $174.45 | $165.30 | $173.40 | +4.14% | 1,745,553 |
| Aug 7, 2026 | $164.72 | $167.80 | $163.58 | $166.50 | +1.06% | 2,169,977 |
| Aug 6, 2026 | $161.81 | $164.78 | $160.00 | $164.75 | +0.82% | 1,455,720 |
| Aug 5, 2026 | $169.68 | $170.59 | $161.20 | $163.41 | -2.97% | 1,594,205 |
| Aug 4, 2026 | $168.30 | $176.94 | $167.31 | $168.41 | +7.04% | 2,517,166 |
| Aug 3, 2026 | $157.64 | $159.72 | $156.47 | $157.34 | +2.20% | 1,310,433 |
| Jul 31, 2026 | $153.64 | $154.79 | $152.36 | $153.95 | -0.53% | 935,693 |
| Jul 30, 2026 | $156.24 | $156.83 | $150.29 | $154.77 | -2.78% | 1,079,940 |
| Jul 29, 2026 | $158.27 | $163.24 | $157.36 | $159.20 | +0.64% | 1,049,204 |
| Jul 28, 2026 | $155.43 | $160.94 | $155.22 | $158.18 | +3.53% | 1,364,215 |
| Jul 27, 2026 | $151.32 | $154.46 | $150.01 | $152.78 | +2.59% | 739,160 |
| Jul 24, 2026 | $146.00 | $149.21 | $145.31 | $148.92 | +3.13% | 733,497 |
| Jul 23, 2026 | $144.29 | $145.68 | $143.04 | $144.40 | +0.19% | 648,310 |
| Jul 22, 2026 | $146.00 | $146.88 | $143.12 | $144.12 | -0.61% | 697,429 |
| Jul 21, 2026 | $146.98 | $148.54 | $144.71 | $145.01 | -3.34% | 880,439 |
| Jul 20, 2026 | $149.00 | $151.00 | $146.92 | $150.02 | +0.07% | 1,000,466 |
| Jul 17, 2026 | $153.42 | $155.13 | $149.62 | $149.91 | -2.06% | 956,765 |
| Jul 16, 2026 | $149.61 | $153.72 | $148.64 | $153.06 | +3.85% | 1,126,618 |
| Jul 15, 2026 | $147.36 | $151.11 | $147.04 | $147.39 | +0.94% | 710,854 |
| Jul 14, 2026 | $146.31 | $148.81 | $145.75 | $146.02 | -3.32% | 884,859 |
| Jul 13, 2026 | $149.08 | $151.74 | $148.97 | $151.04 | +2.42% | 782,390 |
| Jul 10, 2026 | $150.24 | $150.71 | $145.78 | $147.47 | +0.10% | 797,156 |
| Jul 9, 2026 | $145.29 | $147.38 | $144.04 | $147.32 | +0.17% | 926,800 |
| Jul 8, 2026 | $147.39 | $148.08 | $145.68 | $147.07 | -1.03% | 1,059,033 |
| Jul 7, 2026 | $147.98 | $150.37 | $147.09 | $148.60 | +2.65% | 1,141,864 |
| Jul 6, 2026 | $143.06 | $144.85 | $140.61 | $144.77 | +0.57% | 1,320,540 |
| Jul 2, 2026 | $141.91 | $144.50 | $141.13 | $143.95 | +2.14% | 1,023,863 |
| Jul 1, 2026 | $136.24 | $143.72 | $136.24 | $140.93 | +2.91% | 1,437,268 |
| Jun 30, 2026 | $134.56 | $137.31 | $133.88 | $136.95 | +1.11% | 1,471,298 |
| Jun 29, 2026 | $140.67 | $140.75 | $134.52 | $135.44 | -1.81% | 1,253,573 |
| Jun 26, 2026 | $136.54 | $140.61 | $136.26 | $137.93 | +1.23% | 5,316,487 |
| Jun 25, 2026 | $139.50 | $142.84 | $135.78 | $136.26 | -2.74% | 1,902,794 |
| Jun 24, 2026 | $138.68 | $140.85 | $136.33 | $140.10 | +2.77% | 2,444,650 |
| Jun 23, 2026 | $139.44 | $139.44 | $136.29 | $136.33 | +0.08% | 1,577,625 |
| Jun 22, 2026 | $136.09 | $137.57 | $133.83 | $136.22 | -1.00% | 1,826,276 |
| Jun 18, 2026 | $139.23 | $139.23 | $135.98 | $137.60 | -1.45% | 3,442,581 |
| Jun 17, 2026 | $142.42 | $146.17 | $139.50 | $139.63 | -2.95% | 1,328,851 |
| Jun 16, 2026 | $143.44 | $145.28 | $143.05 | $143.88 | +0.77% | 1,349,403 |
| Jun 15, 2026 | $144.39 | $146.81 | $142.53 | $142.78 | -1.44% | 1,043,601 |
| Jun 12, 2026 | $143.46 | $145.32 | $141.23 | $144.87 | +0.01% | 1,202,070 |
| Jun 11, 2026 | $145.60 | $147.13 | $144.19 | $144.86 | -1.08% | 1,264,655 |
| Jun 10, 2026 | $148.95 | $149.97 | $145.17 | $146.44 | -2.40% | 1,189,148 |
| Jun 9, 2026 | $150.15 | $151.15 | $146.58 | $150.04 | +0.71% | 853,030 |
| Jun 8, 2026 | $150.28 | $150.28 | $148.17 | $148.98 | -1.56% | 971,228 |
| Jun 5, 2026 | $155.50 | $156.06 | $151.25 | $151.34 | -1.79% | 1,345,352 |
| Jun 4, 2026 | $156.04 | $158.98 | $153.49 | $154.10 | +0.99% | 2,022,316 |
| Jun 3, 2026 | $153.06 | $153.79 | $150.63 | $152.59 | -1.45% | 1,628,611 |
| Jun 2, 2026 | $157.16 | $157.37 | $152.03 | $154.83 | -3.21% | 1,643,647 |
| Jun 1, 2026 | $155.05 | $160.00 | $155.05 | $159.96 | +4.06% | 1,343,969 |
| May 29, 2026 | $150.79 | $154.19 | $150.21 | $153.72 | +2.67% | 2,389,794 |
| May 28, 2026 | $146.88 | $150.71 | $146.11 | $149.72 | +1.78% | 1,306,635 |
| May 27, 2026 | $147.12 | $148.63 | $146.01 | $147.10 | +0.10% | 1,531,501 |
| May 26, 2026 | $148.66 | $149.01 | $146.81 | $146.95 | -2.35% | 2,192,907 |
| May 22, 2026 | $150.49 | $153.42 | $149.97 | $150.49 | +0.31% | 896,068 |
| May 21, 2026 | $147.62 | $150.39 | $146.01 | $150.02 | +0.55% | 1,091,564 |
| May 20, 2026 | $148.46 | $150.06 | $145.58 | $149.20 | -0.15% | 1,300,650 |
| May 19, 2026 | $152.63 | $153.16 | $148.22 | $149.43 | -0.79% | 1,530,033 |
| May 18, 2026 | $144.90 | $150.96 | $144.65 | $150.62 | +3.43% | 1,753,333 |
| May 15, 2026 | $145.72 | $147.82 | $144.53 | $145.62 | +1.57% | 2,483,608 |
| May 14, 2026 | $144.36 | $147.09 | $143.08 | $143.37 | -0.39% | 1,545,769 |
| May 13, 2026 | $147.34 | $147.96 | $139.79 | $143.93 | -3.75% | 2,264,873 |
| May 12, 2026 | $150.08 | $151.84 | $148.07 | $149.53 | +0.27% | 2,560,599 |
| May 11, 2026 | $148.28 | $150.52 | $146.63 | $149.13 | -0.25% | 1,803,452 |
| May 8, 2026 | $152.45 | $152.62 | $148.36 | $149.50 | -2.22% | 1,650,453 |
| May 7, 2026 | $152.92 | $156.16 | $151.00 | $152.89 | +0.04% | 1,760,619 |
| May 6, 2026 | $151.70 | $154.38 | $151.08 | $152.83 | +0.45% | 856,561 |
| May 5, 2026 | $153.38 | $153.38 | $149.72 | $152.14 | -1.11% | 902,247 |
| May 4, 2026 | $154.47 | $155.42 | $149.87 | $153.85 | -0.90% | 1,809,328 |
| May 1, 2026 | $157.74 | $159.22 | $151.91 | $155.25 | +0.82% | 1,195,022 |
| Apr 30, 2026 | $156.06 | $157.46 | $149.05 | $153.98 | -4.21% | 2,700,146 |
| Apr 29, 2026 | $160.00 | $161.32 | $158.52 | $160.75 | +1.21% | 1,004,914 |
| Apr 28, 2026 | $159.06 | $160.53 | $157.19 | $158.83 | +1.58% | 793,312 |
| Apr 27, 2026 | $155.27 | $159.17 | $155.10 | $156.36 | +0.83% | 933,904 |
| Apr 24, 2026 | $154.21 | $156.38 | $153.07 | $155.07 | -0.56% | 998,437 |
| Apr 23, 2026 | $158.23 | $158.64 | $153.06 | $155.95 | -2.92% | 1,181,106 |
| Apr 22, 2026 | $162.14 | $162.94 | $158.95 | $160.64 | -0.76% | 795,676 |
| Apr 21, 2026 | $161.51 | $165.13 | $160.56 | $161.87 | +0.37% | 1,067,543 |
| Apr 20, 2026 | $162.67 | $164.09 | $160.96 | $161.28 | -1.01% | 1,057,584 |
| Apr 17, 2026 | $163.68 | $165.18 | $160.37 | $162.92 | +0.31% | 1,234,949 |
| Apr 16, 2026 | $162.06 | $164.61 | $161.65 | $162.42 | +0.99% | 1,168,428 |
| Apr 15, 2026 | $159.28 | $163.64 | $159.27 | $160.83 | +1.40% | 1,044,284 |
| Apr 14, 2026 | $157.83 | $159.86 | $156.78 | $158.61 | +0.79% | 1,166,592 |
| Apr 13, 2026 | $151.65 | $157.83 | $150.50 | $157.36 | +4.13% | 1,179,436 |
| Apr 10, 2026 | $153.73 | $154.32 | $150.10 | $151.12 | -2.37% | 1,223,104 |
| Apr 9, 2026 | $159.56 | $160.21 | $154.25 | $154.79 | -3.84% | 1,672,813 |
| Apr 8, 2026 | $162.93 | $163.94 | $160.12 | $160.97 | +0.67% | 1,346,880 |
| Apr 7, 2026 | $161.73 | $162.48 | $159.09 | $159.90 | -1.59% | 1,548,966 |
| Apr 6, 2026 | $160.58 | $162.86 | $159.35 | $162.48 | +0.96% | 1,023,751 |
| Apr 2, 2026 | $161.23 | $165.34 | $158.92 | $160.93 | +0.59% | 1,931,403 |
| Apr 1, 2026 | $162.41 | $162.41 | $155.54 | $159.98 | -1.54% | 2,504,030 |
| Mar 31, 2026 | $165.30 | $165.30 | $160.92 | $162.48 | -0.59% | 2,149,837 |
| Mar 30, 2026 | $158.86 | $164.35 | $158.33 | $163.44 | +3.82% | 2,288,845 |
| Mar 27, 2026 | $159.43 | $159.96 | $156.94 | $157.42 | -1.51% | 1,833,475 |
| Mar 26, 2026 | $163.05 | $165.90 | $159.57 | $159.83 | -2.16% | 1,522,331 |
| Mar 25, 2026 | $166.87 | $167.19 | $160.89 | $163.36 | -0.77% | 1,197,631 |
| Mar 24, 2026 | $170.13 | $170.13 | $159.06 | $164.63 | -3.63% | 2,111,856 |
| Mar 23, 2026 | $176.14 | $176.14 | $169.90 | $170.84 | -2.02% | 2,585,956 |
| Mar 20, 2026 | $173.96 | $176.46 | $172.95 | $174.36 | -0.01% | 6,160,888 |
| Mar 19, 2026 | $174.88 | $179.30 | $173.92 | $174.38 | -0.32% | 1,331,843 |
| Mar 18, 2026 | $176.93 | $179.47 | $174.70 | $174.94 | -1.82% | 1,140,709 |
| Mar 17, 2026 | $179.67 | $182.50 | $177.36 | $178.19 | -0.22% | 1,101,861 |
| Mar 16, 2026 | $177.31 | $179.26 | $176.77 | $178.59 | +0.15% | 1,696,973 |
| Mar 13, 2026 | $178.76 | $179.71 | $177.22 | $178.32 | +0.52% | 1,801,405 |
| Mar 12, 2026 | $184.09 | $186.22 | $177.28 | $177.39 | -3.13% | 1,467,612 |
| Mar 11, 2026 | $186.67 | $189.78 | $180.69 | $183.12 | -1.88% | 1,260,765 |
| Mar 10, 2026 | $190.87 | $190.87 | $184.14 | $186.63 | -1.26% | 1,668,941 |
| Mar 9, 2026 | $193.80 | $194.59 | $187.89 | $189.01 | -4.00% | 2,451,604 |
| Mar 6, 2026 | $190.55 | $197.38 | $189.00 | $196.88 | +3.14% | 1,727,736 |
| Mar 5, 2026 | $187.78 | $192.26 | $187.12 | $190.89 | +1.14% | 1,052,569 |
| Mar 4, 2026 | $185.69 | $190.69 | $185.69 | $188.74 | +0.66% | 866,072 |
| Mar 3, 2026 | $184.18 | $188.99 | $183.57 | $187.51 | +0.54% | 1,223,316 |
| Mar 2, 2026 | $182.61 | $187.81 | $182.61 | $186.50 | +0.34% | 946,281 |
| Feb 27, 2026 | $181.80 | $186.00 | $180.29 | $185.87 | +1.42% | 1,763,675 |
| Feb 26, 2026 | $179.60 | $184.82 | $179.58 | $183.26 | +3.35% | 1,201,302 |
| Feb 25, 2026 | $177.44 | $179.10 | $175.87 | $177.32 | -0.26% | 1,294,109 |
| Feb 24, 2026 | $175.73 | $179.94 | $175.50 | $177.78 | +1.17% | 988,760 |
| Feb 23, 2026 | $176.86 | $177.28 | $173.40 | $175.73 | -0.73% | 1,428,305 |
| Feb 20, 2026 | $176.25 | $178.20 | $174.41 | $177.02 | +0.46% | 1,103,880 |
| Feb 19, 2026 | $176.84 | $178.66 | $175.31 | $176.21 | -1.07% | 1,126,490 |
| Feb 18, 2026 | $174.57 | $178.24 | $174.57 | $178.12 | +2.29% | 1,408,785 |
| Feb 17, 2026 | $174.63 | $176.54 | $171.41 | $174.13 | +0.25% | 1,598,787 |
| Feb 13, 2026 | $171.19 | $174.62 | $169.78 | $173.70 | +1.89% | 1,813,024 |
| Feb 12, 2026 | $166.81 | $170.77 | $163.71 | $170.47 | +1.74% | 2,336,044 |
| Feb 11, 2026 | $171.37 | $172.51 | $165.96 | $167.55 | -2.88% | 2,428,669 |
| Feb 10, 2026 | $180.47 | $180.47 | $171.24 | $172.51 | -4.72% | 2,494,485 |
| Feb 9, 2026 | $181.35 | $182.93 | $175.86 | $181.05 | -0.47% | 2,401,235 |
| Feb 6, 2026 | $193.79 | $195.97 | $181.09 | $181.91 | -6.01% | 1,931,979 |
| Feb 5, 2026 | $192.02 | $195.65 | $190.43 | $193.54 | +1.80% | 1,832,055 |
| Feb 4, 2026 | $189.73 | $190.65 | $184.01 | $190.12 | +2.24% | 1,961,399 |
| Feb 3, 2026 | $200.07 | $201.62 | $183.30 | $185.95 | -6.25% | 2,647,108 |
| Feb 2, 2026 | $197.56 | $200.38 | $196.00 | $198.34 | +0.62% | 1,570,024 |
| Jan 30, 2026 | $196.44 | $198.16 | $195.01 | $197.11 | +0.59% | 939,142 |
| Jan 29, 2026 | $203.58 | $205.00 | $193.06 | $195.96 | -4.36% | 1,886,970 |
| Jan 28, 2026 | $205.98 | $207.77 | $203.89 | $204.89 | -0.74% | 758,352 |
| Jan 27, 2026 | $207.51 | $207.51 | $205.06 | $206.42 | -1.17% | 739,779 |
| Jan 26, 2026 | $207.81 | $209.23 | $206.70 | $208.87 | +0.64% | 517,935 |
| Jan 23, 2026 | $207.69 | $209.12 | $204.61 | $207.54 | -1.07% | 836,876 |
| Jan 22, 2026 | $207.68 | $211.37 | $207.30 | $209.79 | +1.42% | 1,004,901 |
| Jan 21, 2026 | $209.86 | $211.80 | $204.93 | $206.85 | -1.16% | 1,267,396 |
| Jan 20, 2026 | $216.46 | $217.99 | $208.67 | $209.28 | -4.28% | 959,384 |
| Jan 16, 2026 | $218.53 | $220.01 | $216.65 | $218.64 | -0.33% | 696,393 |
| Jan 15, 2026 | $221.71 | $221.90 | $218.55 | $219.36 | -0.72% | 988,521 |
| Jan 14, 2026 | $220.66 | $222.20 | $219.02 | $220.96 | -0.11% | 745,960 |
| Jan 13, 2026 | $222.39 | $222.88 | $220.06 | $221.21 | -0.81% | 707,695 |
| Jan 12, 2026 | $222.93 | $224.51 | $220.72 | $223.02 | -0.15% | 645,721 |
| Jan 9, 2026 | $222.79 | $224.34 | $221.96 | $223.36 | +0.20% | 720,164 |
| Jan 8, 2026 | $220.10 | $223.67 | $219.46 | $222.91 | +1.57% | 497,048 |
| Jan 7, 2026 | $222.36 | $223.29 | $218.33 | $219.47 | -1.01% | 572,919 |
| Jan 6, 2026 | $221.53 | $223.43 | $219.33 | $221.70 | -0.50% | 603,154 |
| Jan 5, 2026 | $219.46 | $224.01 | $218.64 | $222.82 | +1.07% | 676,422 |
| Jan 2, 2026 | $223.17 | $224.40 | $219.23 | $220.47 | -1.21% | 544,270 |
| Dec 31, 2025 | $224.97 | $225.36 | $223.04 | $223.17 | -0.92% | 291,355 |
| Dec 30, 2025 | $226.37 | $227.08 | $225.09 | $225.24 | -0.94% | 332,192 |
| Dec 29, 2025 | $228.41 | $229.77 | $227.02 | $227.38 | -0.35% | 310,167 |
| Dec 26, 2025 | $228.56 | $228.84 | $227.46 | $228.19 | -0.08% | 233,687 |
| Dec 24, 2025 | $226.30 | $228.84 | $226.30 | $228.38 | +0.45% | 146,734 |
| Dec 23, 2025 | $228.26 | $228.31 | $226.31 | $227.36 | -0.38% | 395,960 |
| Dec 22, 2025 | $226.17 | $228.71 | $225.81 | $228.22 | +1.00% | 489,999 |
| Dec 19, 2025 | $226.05 | $227.92 | $224.75 | $225.96 | -0.29% | 2,439,556 |
| Dec 18, 2025 | $230.21 | $230.92 | $225.57 | $226.61 | -0.94% | 786,138 |
| Dec 17, 2025 | $227.33 | $231.44 | $227.19 | $228.77 | +0.57% | 1,097,059 |
| Dec 16, 2025 | $230.33 | $230.81 | $227.25 | $227.47 | -0.77% | 784,179 |
| Dec 15, 2025 | $230.16 | $231.12 | $226.90 | $229.23 | -0.36% | 637,446 |
| Dec 12, 2025 | $231.50 | $232.89 | $229.54 | $230.05 | -0.63% | 590,905 |
| Dec 11, 2025 | $228.33 | $232.34 | $227.77 | $231.50 | +2.02% | 590,123 |
| Dec 10, 2025 | $225.72 | $227.41 | $224.46 | $226.91 | +0.71% | 665,715 |
| Dec 9, 2025 | $227.75 | $228.29 | $224.85 | $225.32 | -0.98% | 647,168 |
| Dec 8, 2025 | $231.25 | $231.25 | $226.18 | $227.54 | -1.93% | 654,021 |
| Dec 5, 2025 | $230.45 | $233.10 | $229.46 | $232.02 | +0.49% | 748,649 |
| Dec 4, 2025 | $230.86 | $232.50 | $229.19 | $230.88 | +0.18% | 584,625 |
| Dec 3, 2025 | $227.26 | $230.58 | $227.26 | $230.46 | +1.25% | 741,069 |
| Dec 2, 2025 | $227.19 | $229.58 | $224.98 | $227.61 | +0.47% | 749,139 |
| Dec 1, 2025 | $227.06 | $229.00 | $226.32 | $226.55 | -0.68% | 669,217 |
| Nov 28, 2025 | $228.69 | $229.25 | $226.22 | $228.09 | +0.22% | 222,732 |
| Nov 26, 2025 | $227.15 | $229.58 | $227.15 | $227.59 | -0.28% | 566,079 |
| Nov 25, 2025 | $227.37 | $229.50 | $227.37 | $228.22 | +0.88% | 432,630 |
| Nov 24, 2025 | $228.40 | $230.22 | $226.22 | $226.23 | -0.95% | 1,140,370 |
| Nov 21, 2025 | $228.13 | $230.76 | $227.39 | $228.39 | +0.56% | 914,591 |
| Nov 20, 2025 | $227.27 | $229.23 | $225.55 | $227.12 | +0.35% | 999,557 |
| Nov 19, 2025 | $224.61 | $227.43 | $221.31 | $226.33 | +0.62% | 960,993 |
| Nov 18, 2025 | $224.89 | $226.68 | $224.46 | $224.94 | +0.08% | 726,635 |
| Nov 17, 2025 | $225.92 | $227.84 | $224.60 | $224.77 | -0.57% | 796,737 |
| Nov 14, 2025 | $225.60 | $228.53 | $224.74 | $226.06 | +0.20% | 1,257,076 |
| Nov 13, 2025 | $222.22 | $226.53 | $220.43 | $225.61 | +0.87% | 675,603 |
| Nov 12, 2025 | $224.15 | $228.41 | $222.66 | $223.66 | +0.35% | 704,782 |
| Nov 11, 2025 | $223.79 | $225.32 | $222.30 | $222.87 | -0.13% | 811,907 |
| Nov 10, 2025 | $220.64 | $224.59 | $220.42 | $223.16 | +0.65% | 797,276 |
| Nov 7, 2025 | $218.19 | $222.13 | $217.16 | $221.72 | +1.94% | 646,729 |
| Nov 6, 2025 | $217.53 | $220.60 | $215.08 | $217.49 | -0.50% | 780,625 |
| Nov 5, 2025 | $221.35 | $223.49 | $217.93 | $218.58 | -1.92% | 821,452 |
| Nov 4, 2025 | $225.77 | $226.93 | $218.79 | $222.86 | +0.76% | 919,673 |
| Nov 3, 2025 | $219.27 | $222.48 | $217.83 | $221.18 | +0.35% | 1,049,012 |
| Oct 31, 2025 | $219.73 | $221.47 | $218.50 | $220.40 | -0.27% | 902,005 |
| Oct 30, 2025 | $220.24 | $223.00 | $219.19 | $221.00 | +0.51% | 1,095,477 |
| Oct 29, 2025 | $227.13 | $228.25 | $217.89 | $219.88 | -4.32% | 1,077,736 |
| Oct 28, 2025 | $230.76 | $231.92 | $229.11 | $229.80 | -0.91% | 408,172 |
| Oct 27, 2025 | $233.74 | $233.74 | $230.24 | $231.92 | -0.16% | 415,101 |
| Oct 24, 2025 | $234.08 | $235.27 | $230.65 | $232.29 | +0.08% | 466,547 |
| Oct 23, 2025 | $234.15 | $236.02 | $230.09 | $232.10 | -0.36% | 381,818 |
| Oct 22, 2025 | $231.33 | $234.77 | $230.90 | $232.95 | +0.27% | 431,691 |
| Oct 21, 2025 | $230.30 | $233.25 | $228.49 | $232.32 | +0.71% | 356,552 |
| Oct 20, 2025 | $229.07 | $231.35 | $228.07 | $230.68 | – | 378,581 |
Seasonality
BR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | -2.2% | 1.2% | 2.1% | 3.3% | 0.9% | 4.9% | 6.5% | -4.3% | 0.8% | 2.7% | -0.3% |
| Months up | 5 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -11.7% | -5.7% | -12.1% | -5.2% | -0.2% | -10.3% | 12.4% | 18.5% | -11.1% | 11.0% | ||
| 2025 | 5.4% | 1.3% | 0.9% | -0.0% | 0.2% | 0.4% | 1.8% | 3.3% | -6.5% | -7.5% | 3.5% | -1.7% |
| 2024 | -0.8% | -0.3% | 1.0% | -5.6% | 3.8% | -1.5% | 8.6% | -0.5% | 1.4% | -1.9% | 11.9% | -3.8% |
| 2023 | 12.1% | -6.4% | 4.7% | -0.8% | 0.9% | 13.4% | 1.4% | 10.9% | -3.4% | -4.7% | 13.6% | 6.6% |
| 2022 | -12.9% | -8.2% | 7.0% | -7.4% | 1.5% | -2.0% | 12.6% | 6.6% | -15.3% | 4.0% | -0.6% | -9.6% |
| 2021 | -7.8% | 0.8% | 7.9% | 3.6% | 0.5% | 1.6% | 7.4% | -0.7% | -2.9% | 7.1% | -5.5% | 8.8% |
| 2020 | -3.6% | -12.4% | -8.6% | 22.3% | 4.4% | 4.7% | 6.5% | 2.3% | -3.5% | 4.2% | 6.7% | 4.7% |
| 2019 | 4.8% | 0.4% | 2.9% | 13.9% | 5.7% | 2.6% | -0.4% | 1.8% | -3.5% | 0.6% | -1.2% | 0.3% |
| 2018 | 6.4% | 4.1% | 9.6% | -2.3% | 7.7% | 0.0% | -1.8% | 19.6% | -2.0% | -11.4% | -9.5% | -8.6% |
| 2017 | 0.3% | 4.2% | -1.5% | 2.9% | 8.5% | 0.0% | 0.4% | 3.0% | 3.9% | 6.3% | 5.1% | 0.8% |