BR
Brdridg Fncl Sol (BR)
NYSE
$167.79+$0.04 (+0.03%)
Price as of Sep 11, 2026 7:31 PM EDT
  • $19.2B
    Market Cap
  • -31.92%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -1.15%
    Low Price$167.74
    High Price$184.31
  • 3 Months
    +17.30%
    Low Price$134.61
    High Price$184.31
  • 1 Year
    -31.92%
    Low Price$134.61
    High Price$246.40
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
169.45
170.25
166.78
167.74
-0.30%
592,597
09/10/2026
168.09
169.69
167.22
168.24
+0.08%
888,438
09/09/2026
168.71
169.03
164.70
168.10
-0.31%
1,204,080
09/08/2026
172.00
172.00
165.41
168.62
-2.46%
1,473,040
09/04/2026
175.91
177.91
172.11
172.88
-3.37%
1,250,614
09/03/2026
178.38
182.94
176.56
178.91
+1.10%
754,136
09/03/2026
$1.09 Dividend
09/02/2026
179.21
181.40
176.79
176.97
-1.29%
1,003,597
09/01/2026
180.51
182.19
177.53
179.29
-1.09%
1,141,107
08/31/2026
182.32
183.42
180.20
181.26
-0.69%
1,128,635
08/28/2026
182.16
183.57
181.61
182.52
+0.31%
734,222
08/27/2026
180.78
183.34
179.84
181.96
+0.81%
1,008,843
08/26/2026
182.61
184.53
179.74
180.49
-1.74%
1,186,335
08/25/2026
181.95
184.87
180.90
183.69
-0.34%
1,108,174
08/24/2026
182.19
185.77
181.88
184.31
+1.79%
1,409,969
08/21/2026
177.90
181.40
177.13
181.06
+2.06%
1,142,682
08/20/2026
174.89
177.52
173.10
177.41
+1.40%
1,071,612
08/19/2026
171.93
176.42
169.14
174.95
+3.63%
1,702,135
08/18/2026
169.64
172.59
168.14
168.82
+1.20%
1,605,902
08/17/2026
168.38
170.08
166.70
166.81
-1.85%
1,457,578
08/14/2026
171.98
172.31
168.34
169.96
-0.71%
587,631
08/13/2026
169.05
171.69
166.30
171.19
+1.75%
1,389,430
08/12/2026
166.61
169.42
164.79
168.23
-0.86%
1,234,813
08/11/2026
170.61
173.42
168.63
169.68
-1.54%
1,243,238
08/10/2026
164.29
173.38
164.29
172.34
+4.14%
1,745,554
08/07/2026
163.71
166.77
162.57
165.48
+1.06%
2,169,965
08/06/2026
160.82
163.77
159.02
163.74
+0.82%
1,455,721
08/05/2026
168.64
169.54
160.21
162.41
-2.97%
1,592,929
08/04/2026
167.27
175.86
166.29
167.38
+7.04%
2,517,167
08/04/2026
$3.82 Earnings
08/03/2026
156.68
158.74
155.51
156.38
+2.20%
1,310,433
07/31/2026
152.70
153.84
151.42
153.01
-0.53%
935,694
07/30/2026
155.28
155.87
149.37
153.82
-2.78%
1,079,941
07/29/2026
157.30
162.24
156.40
158.23
+0.64%
1,049,179
07/28/2026
154.48
159.95
154.27
157.21
+3.53%
1,364,172
07/27/2026
150.39
153.51
149.09
151.84
+2.59%
739,160
07/24/2026
145.11
148.30
144.42
148.01
+3.13%
733,491
07/23/2026
143.41
144.79
142.16
143.52
+0.19%
648,244
07/22/2026
145.11
145.98
142.24
143.24
-0.61%
697,430
07/21/2026
146.08
147.63
143.82
144.12
-3.34%
880,440
07/20/2026
148.09
150.08
146.02
149.10
+0.07%
1,000,467
07/17/2026
152.48
154.18
148.70
148.99
-2.06%
956,754
07/16/2026
148.69
152.78
147.73
152.12
+3.85%
1,126,619
07/15/2026
146.46
150.18
146.14
146.49
+0.94%
798,158
07/14/2026
145.41
147.89
144.86
145.13
-3.32%
884,860
07/13/2026
148.17
150.81
148.05
150.12
+2.42%
782,391
07/10/2026
149.32
149.79
144.89
146.57
+0.10%
797,156
07/09/2026
144.40
146.48
143.16
146.42
+0.17%
926,801
07/08/2026
146.49
147.17
144.79
146.17
-1.03%
1,059,034
07/07/2026
147.07
149.45
146.19
147.69
+2.65%
1,141,865
07/06/2026
142.18
143.96
139.75
143.88
+0.57%
1,320,541
07/02/2026
141.04
143.62
140.27
143.07
+2.14%
1,023,542
07/01/2026
135.41
142.84
135.41
140.07
+2.91%
1,437,269
06/30/2026
133.74
136.46
133.06
136.11
+1.11%
1,471,302
06/29/2026
139.81
139.89
133.70
134.61
-1.81%
1,253,446
06/26/2026
135.70
139.75
135.43
137.09
+1.23%
5,316,488
06/25/2026
138.65
141.97
134.95
135.43
-2.74%
1,902,796
06/24/2026
137.83
139.99
135.50
139.24
+2.77%
2,444,651
06/23/2026
138.59
138.59
135.46
135.50
+0.08%
1,577,626
06/22/2026
135.26
136.73
133.01
135.39
-1.00%
1,826,277
06/18/2026
138.38
138.38
135.14
136.76
-1.45%
3,442,582
06/17/2026
141.55
145.28
138.65
138.78
-2.95%
1,328,641
06/16/2026
142.56
144.39
142.17
143.00
+0.77%
1,349,379
06/15/2026
143.51
145.91
141.66
141.91
-1.44%
1,043,563
06/12/2026
142.58
144.43
140.37
143.98
+0.68%
1,202,071
06/12/2026
$0.98 Dividend
06/11/2026
143.73
145.24
142.34
143.00
-1.08%
1,263,249
06/10/2026
147.04
148.05
143.31
144.56
-2.40%
1,189,148
06/09/2026
148.23
149.21
144.70
148.12
+0.71%
853,030
06/08/2026
148.35
148.35
146.27
147.07
-1.56%
971,223
06/05/2026
153.51
154.06
149.31
149.40
-1.79%
1,344,769
06/04/2026
154.04
156.94
151.52
152.13
+0.99%
2,022,096
06/03/2026
151.10
151.81
148.70
150.64
-1.45%
1,628,488
06/02/2026
155.15
155.35
150.08
152.85
-3.21%
1,643,629
06/01/2026
153.06
157.95
153.06
157.91
+4.06%
1,343,908
05/29/2026
148.86
152.21
148.29
151.75
+2.67%
2,389,796
05/28/2026
145.00
148.78
144.24
147.80
+1.78%
1,306,619
05/27/2026
145.24
146.72
144.14
145.22
+0.10%
1,530,389
05/26/2026
146.76
147.10
144.93
145.07
-2.35%
2,192,903
05/22/2026
148.56
151.45
148.05
148.56
+0.31%
896,128
05/21/2026
145.73
148.46
144.14
148.10
+0.55%
1,091,565
05/20/2026
146.56
148.14
143.71
147.29
-0.15%
1,300,637
05/19/2026
150.67
151.20
146.32
147.52
-0.79%
1,529,856
05/18/2026
143.04
149.02
142.80
148.69
+3.43%
1,753,061
05/15/2026
143.85
145.93
142.68
143.75
+1.57%
2,483,609
05/14/2026
142.51
145.21
141.25
141.53
-0.39%
1,545,754
05/13/2026
145.45
146.06
138.00
142.09
-3.75%
2,264,875
05/12/2026
148.16
149.89
146.17
147.61
+0.27%
2,560,600
05/11/2026
146.38
148.59
144.75
147.22
-0.25%
1,803,445
05/08/2026
150.50
150.66
146.46
147.58
-2.22%
1,650,453
05/07/2026
150.96
154.16
149.07
150.93
+0.04%
1,760,619
05/06/2026
149.76
152.40
149.14
150.87
+0.45%
856,562
05/05/2026
151.42
151.42
147.80
150.19
-1.11%
902,247
05/04/2026
152.49
153.43
147.95
151.88
-0.90%
1,809,329
05/01/2026
155.72
157.18
149.96
153.26
+0.82%
1,195,022
04/30/2026
154.06
155.44
147.14
152.01
-4.21%
2,700,148
04/30/2026
$2.72 Earnings
04/29/2026
157.95
159.25
156.49
158.69
+1.21%
1,004,743
04/28/2026
157.02
158.47
155.18
156.80
+1.58%
793,313
04/27/2026
153.28
157.13
153.11
154.36
+0.83%
933,905