BR
Brdridg Fncl Sol (BR)
NYSE
$182.63+$0.45 (+0.25%)
Price as of Aug 21, 2026 7:52 PM EDT
  • $20.4B
    Market Cap
  • -29.08%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +25.63%
    Low Price$148.92
    High Price$182.18
  • 3 Months
    +22.26%
    Low Price$135.44
    High Price$182.18
  • 1 Year
    -29.08%
    Low Price$135.44
    High Price$252.95
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
179.00
182.52
178.22
182.18
+2.06%
1,142,682
08/20/2026
175.97
178.61
174.17
178.50
+1.40%
1,071,612
08/19/2026
172.99
177.51
170.18
176.03
+3.63%
1,702,135
08/18/2026
170.68
173.65
169.18
169.86
+1.20%
1,605,902
08/17/2026
169.42
171.13
167.73
167.84
-1.85%
1,457,578
08/14/2026
173.04
173.37
169.38
171.01
-0.71%
587,631
08/13/2026
170.09
172.75
167.32
172.24
+1.75%
1,389,430
08/12/2026
167.64
170.46
165.81
169.27
-0.86%
1,234,813
08/11/2026
171.66
174.49
169.67
170.73
-1.54%
1,243,238
08/10/2026
165.30
174.45
165.30
173.40
+4.14%
1,745,554
08/07/2026
164.72
167.80
163.58
166.50
+1.06%
2,169,965
08/06/2026
161.81
164.78
160.00
164.75
+0.82%
1,455,721
08/05/2026
169.68
170.59
161.20
163.41
-2.97%
1,592,929
08/04/2026
168.30
176.94
167.31
168.41
+7.04%
2,517,167
08/04/2026
$3.82 Earnings
08/03/2026
157.64
159.72
156.47
157.34
+2.20%
1,310,433
07/31/2026
153.64
154.79
152.36
153.95
-0.53%
935,694
07/30/2026
156.24
156.83
150.29
154.77
-2.78%
1,079,941
07/29/2026
158.27
163.24
157.36
159.20
+0.64%
1,049,179
07/28/2026
155.43
160.94
155.22
158.18
+3.53%
1,364,172
07/27/2026
151.32
154.46
150.01
152.78
+2.59%
739,160
07/24/2026
146.00
149.21
145.31
148.92
+3.13%
733,491
07/23/2026
144.29
145.68
143.04
144.40
+0.19%
648,244
07/22/2026
146.00
146.88
143.12
144.12
-0.61%
697,430
07/21/2026
146.98
148.54
144.71
145.01
-3.34%
880,440
07/20/2026
149.00
151.00
146.92
150.02
+0.07%
1,000,467
07/17/2026
153.42
155.13
149.62
149.91
-2.06%
956,754
07/16/2026
149.61
153.72
148.64
153.06
+3.85%
1,126,619
07/15/2026
147.36
151.11
147.04
147.39
+0.94%
798,158
07/14/2026
146.31
148.81
145.75
146.02
-3.32%
884,860
07/13/2026
149.08
151.74
148.97
151.04
+2.42%
782,391
07/10/2026
150.24
150.71
145.78
147.47
+0.10%
797,156
07/09/2026
145.29
147.38
144.04
147.32
+0.17%
926,801
07/08/2026
147.39
148.08
145.68
147.07
-1.03%
1,059,034
07/07/2026
147.98
150.37
147.09
148.60
+2.65%
1,141,865
07/06/2026
143.06
144.85
140.61
144.77
+0.57%
1,320,541
07/02/2026
141.91
144.50
141.13
143.95
+2.14%
1,023,542
07/01/2026
136.24
143.72
136.24
140.93
+2.91%
1,437,269
06/30/2026
134.56
137.31
133.88
136.95
+1.11%
1,471,302
06/29/2026
140.67
140.75
134.52
135.44
-1.81%
1,253,446
06/26/2026
136.54
140.61
136.26
137.93
+1.23%
5,316,488
06/25/2026
139.50
142.84
135.78
136.26
-2.74%
1,902,796
06/24/2026
138.68
140.85
136.33
140.10
+2.77%
2,444,651
06/23/2026
139.44
139.44
136.29
136.33
+0.08%
1,577,626
06/22/2026
136.09
137.57
133.83
136.22
-1.00%
1,826,277
06/18/2026
139.23
139.23
135.98
137.60
-1.45%
3,442,582
06/17/2026
142.42
146.17
139.50
139.63
-2.95%
1,328,641
06/16/2026
143.44
145.28
143.05
143.88
+0.77%
1,349,379
06/15/2026
144.39
146.81
142.53
142.78
-1.44%
1,043,563
06/12/2026
143.46
145.32
141.23
144.87
+0.68%
1,202,071
06/12/2026
$0.98 Dividend
06/11/2026
144.62
146.13
143.22
143.89
-1.08%
1,263,249
06/10/2026
147.95
148.96
144.19
145.45
-2.40%
1,189,148
06/09/2026
149.14
150.13
145.59
149.03
+0.71%
853,030
06/08/2026
149.27
149.27
147.17
147.98
-1.56%
971,223
06/05/2026
154.45
155.01
150.23
150.32
-1.79%
1,344,769
06/04/2026
154.99
157.91
152.46
153.06
+0.99%
2,022,096
06/03/2026
152.03
152.75
149.61
151.56
-1.45%
1,628,488
06/02/2026
156.10
156.31
151.00
153.79
-3.21%
1,643,629
06/01/2026
154.01
158.92
154.01
158.88
+4.06%
1,343,908
05/29/2026
149.78
153.15
149.20
152.69
+2.67%
2,389,796
05/28/2026
145.89
149.70
145.13
148.71
+1.78%
1,306,619
05/27/2026
146.13
147.62
145.03
146.11
+0.10%
1,530,389
05/26/2026
147.66
148.01
145.82
145.96
-2.35%
2,192,903
05/22/2026
149.48
152.39
148.96
149.48
+0.31%
896,128
05/21/2026
146.63
149.38
145.03
149.01
+0.55%
1,091,565
05/20/2026
147.46
149.05
144.60
148.20
-0.15%
1,300,637
05/19/2026
151.60
152.13
147.22
148.42
-0.79%
1,529,856
05/18/2026
143.92
149.94
143.68
149.61
+3.43%
1,753,061
05/15/2026
144.74
146.82
143.56
144.64
+1.57%
2,483,609
05/14/2026
143.39
146.10
142.12
142.41
-0.39%
1,545,754
05/13/2026
146.35
146.96
138.85
142.96
-3.75%
2,264,875
05/12/2026
149.07
150.82
147.07
148.52
+0.27%
2,560,600
05/11/2026
147.28
149.50
145.64
148.13
-0.25%
1,803,445
05/08/2026
151.42
151.59
147.36
148.49
-2.22%
1,650,453
05/07/2026
151.89
155.11
149.98
151.86
+0.04%
1,760,619
05/06/2026
150.68
153.34
150.06
151.80
+0.45%
856,562
05/05/2026
152.35
152.35
148.71
151.12
-1.11%
902,247
05/04/2026
153.43
154.37
148.86
152.81
-0.90%
1,809,329
05/01/2026
156.68
158.15
150.89
154.21
+0.82%
1,195,022
04/30/2026
155.01
156.40
148.05
152.94
-4.21%
2,700,148
04/30/2026
$2.72 Earnings
04/29/2026
158.92
160.23
157.45
159.67
+1.21%
1,004,743
04/28/2026
157.99
159.44
156.13
157.76
+1.58%
793,313
04/27/2026
154.22
158.09
154.06
155.31
+0.83%
933,905
04/24/2026
153.17
155.33
152.04
154.03
-0.56%
998,438
04/23/2026
157.17
157.57
152.03
154.90
-2.92%
1,181,106
04/22/2026
161.05
161.84
157.88
159.56
-0.76%
795,676
04/21/2026
160.42
164.02
159.48
160.78
+0.37%
1,067,544
04/20/2026
161.58
162.99
159.87
160.19
-1.01%
1,057,583
04/17/2026
162.58
164.06
159.29
161.82
+0.31%
1,234,949
04/16/2026
160.97
163.50
160.56
161.33
+0.99%
1,168,428
04/15/2026
158.21
162.54
158.20
159.75
+1.40%
1,044,284
04/14/2026
156.77
158.78
155.72
157.54
+0.79%
1,166,592
04/13/2026
150.63
156.76
149.49
156.30
+4.13%
1,179,433
04/10/2026
152.70
153.28
149.09
150.10
-2.37%
1,223,105
04/09/2026
158.49
159.13
153.21
153.75
-3.84%
1,672,771
04/08/2026
161.83
162.84
159.04
159.89
+0.67%
1,346,880
04/07/2026
160.64
161.38
158.01
158.82
-1.59%
1,548,966
04/06/2026
159.50
161.76
158.28
161.39
+0.96%
1,023,751