NYSE - Delayed Quote USD

Brown & Brown, Inc. (BRO)

82.28 +0.15 (+0.18%)
At close: April 25 at 4:00 PM EDT
82.27 -0.01 (-0.01%)
After hours: April 25 at 6:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 82.17 82.65 81.50 82.28 82.28 1,608,800
Apr 24, 2024 82.75 82.88 81.69 82.13 82.13 1,520,900
Apr 23, 2024 82.61 83.50 81.49 82.93 82.93 1,902,800
Apr 22, 2024 83.00 83.21 82.34 82.50 82.50 1,546,400
Apr 19, 2024 81.33 82.19 81.15 82.17 82.17 1,405,900
Apr 18, 2024 81.48 81.86 80.89 81.13 81.13 1,338,800
Apr 17, 2024 81.15 81.35 80.33 80.62 80.62 1,016,300
Apr 16, 2024 81.43 81.70 80.90 80.92 80.92 1,111,100
Apr 15, 2024 83.09 83.13 81.01 81.03 81.03 1,661,800
Apr 12, 2024 81.93 83.05 81.59 81.90 81.90 1,327,700
Apr 11, 2024 83.04 83.30 82.28 82.65 82.65 1,138,700
Apr 10, 2024 83.99 84.30 83.43 83.60 83.60 1,228,100
Apr 9, 2024 85.53 85.76 83.71 84.56 84.56 1,191,400
Apr 8, 2024 85.31 86.04 84.92 85.51 85.51 1,512,900
Apr 5, 2024 84.14 85.57 83.97 85.15 85.15 1,216,600
Apr 4, 2024 85.91 86.07 83.77 83.94 83.94 1,456,100
Apr 3, 2024 85.35 86.10 85.35 85.49 85.49 1,256,800
Apr 2, 2024 86.44 86.98 85.34 85.51 85.51 1,212,100
Apr 1, 2024 87.31 87.31 86.30 86.32 86.32 952,000
Mar 28, 2024 87.52 87.99 87.19 87.54 87.54 1,072,300
Mar 27, 2024 86.94 87.42 86.50 87.26 87.26 1,113,500
Mar 26, 2024 85.70 86.54 85.58 86.42 86.42 1,032,400
Mar 25, 2024 85.92 86.19 85.73 85.90 85.90 580,200
Mar 22, 2024 86.52 86.66 85.93 86.00 86.00 909,800
Mar 21, 2024 86.57 86.95 85.95 86.04 86.04 1,174,600
Mar 20, 2024 85.90 87.00 85.54 86.70 86.70 1,005,700
Mar 19, 2024 85.27 85.64 84.84 85.48 85.48 801,600
Mar 18, 2024 84.91 85.49 84.91 85.01 85.01 849,500
Mar 15, 2024 83.59 85.15 83.19 84.94 84.94 1,872,300
Mar 14, 2024 85.50 85.83 84.51 84.99 84.99 1,163,300
Mar 13, 2024 85.00 85.77 84.85 85.51 85.51 1,102,400
Mar 12, 2024 84.85 86.22 84.80 85.90 85.90 925,700
Mar 11, 2024 85.51 85.59 84.68 84.88 84.88 1,066,400
Mar 8, 2024 85.79 86.03 84.83 85.19 85.19 1,150,100
Mar 7, 2024 85.36 86.53 85.09 85.85 85.85 1,369,700
Mar 6, 2024 84.17 85.21 84.06 85.11 85.11 1,056,800
Mar 5, 2024 83.50 84.21 83.26 84.10 84.10 978,900
Mar 4, 2024 83.30 84.14 83.20 83.95 83.95 750,700
Mar 1, 2024 83.98 84.01 83.15 83.74 83.74 883,400
Feb 29, 2024 84.84 84.84 83.78 84.21 84.21 1,674,200
Feb 28, 2024 84.36 84.87 84.18 84.78 84.78 815,300
Feb 27, 2024 83.57 84.22 83.14 84.11 84.11 944,200
Feb 26, 2024 84.28 84.73 84.02 84.05 84.05 808,400
Feb 23, 2024 84.60 84.60 83.91 84.24 84.24 860,100
Feb 22, 2024 83.50 84.23 83.05 84.12 84.12 888,600
Feb 21, 2024 82.98 83.04 82.17 82.84 82.84 964,100
Feb 20, 2024 82.37 83.17 81.89 82.70 82.70 1,515,900
Feb 16, 2024 82.96 83.31 82.35 82.69 82.69 2,442,100
Feb 15, 2024 82.40 82.90 82.03 82.73 82.73 1,462,500
Feb 14, 2024 81.05 82.28 80.95 82.20 82.20 1,190,400
Feb 13, 2024 81.04 81.52 80.39 80.95 80.95 1,143,000
Feb 12, 2024 81.00 81.12 80.47 80.94 80.94 1,359,100
Feb 9, 2024 79.84 81.01 79.75 81.00 81.00 1,243,300
Feb 8, 2024 78.89 80.17 78.70 79.95 79.95 1,506,700
Feb 7, 2024 78.66 79.42 78.40 78.93 78.93 1,007,100
Feb 6, 2024 77.49 78.64 77.47 78.41 78.41 1,378,800
Feb 5, 2024 77.60 77.85 77.12 77.59 77.59 1,041,900
Feb 2, 2024 77.86 78.41 77.65 77.69 77.69 1,090,500
Feb 1, 2024 0.13 Dividend
Feb 1, 2024 77.11 77.88 75.79 77.79 77.79 1,346,000
Jan 31, 2024 78.54 78.77 77.48 77.56 77.43 1,667,100
Jan 30, 2024 77.20 78.33 77.16 78.30 78.17 1,369,200
Jan 29, 2024 76.94 77.21 76.17 77.08 76.95 1,614,000
Jan 26, 2024 77.07 77.19 76.14 76.88 76.75 1,197,300
Jan 25, 2024 77.59 77.80 76.05 77.19 77.06 1,834,600
Jan 24, 2024 79.46 79.50 77.33 77.60 77.47 1,745,100
Jan 23, 2024 79.50 79.99 78.09 78.91 78.78 2,822,500
Jan 22, 2024 75.00 75.45 74.69 75.29 75.16 2,035,400
Jan 19, 2024 74.73 75.26 74.43 74.83 74.70 1,996,500
Jan 18, 2024 73.50 74.31 73.23 74.15 74.03 2,450,600
Jan 17, 2024 74.57 75.40 74.24 74.47 74.35 1,749,800
Jan 16, 2024 74.59 75.04 74.32 74.55 74.43 2,453,800
Jan 12, 2024 73.45 74.93 73.21 74.48 74.36 2,389,600
Jan 11, 2024 72.84 73.26 72.19 72.85 72.73 1,050,500
Jan 10, 2024 71.75 73.00 71.70 72.94 72.82 1,026,800
Jan 9, 2024 71.79 71.91 70.99 71.87 71.75 1,200,600
Jan 8, 2024 71.09 72.22 70.89 72.19 72.07 1,493,700
Jan 5, 2024 70.56 70.66 69.24 69.60 69.48 1,737,200
Jan 4, 2024 69.74 70.67 69.72 70.48 70.36 1,401,700
Jan 3, 2024 70.66 70.94 69.25 69.45 69.33 2,041,600
Jan 2, 2024 71.02 71.53 70.58 70.75 70.63 1,231,500
Dec 29, 2023 70.89 71.19 70.51 71.11 70.99 1,043,100
Dec 28, 2023 70.92 71.22 70.68 70.92 70.80 712,600
Dec 27, 2023 70.16 70.73 69.83 70.60 70.48 854,400
Dec 26, 2023 70.20 70.40 69.89 70.36 70.24 876,600
Dec 22, 2023 70.62 70.91 69.91 70.48 70.36 824,100
Dec 21, 2023 69.44 70.55 69.19 70.41 70.29 1,235,000
Dec 20, 2023 70.73 71.27 69.64 69.67 69.55 1,168,700
Dec 19, 2023 71.05 71.75 70.68 70.93 70.81 1,627,000
Dec 18, 2023 70.07 71.39 69.80 71.03 70.91 1,906,600
Dec 15, 2023 70.12 70.51 69.13 69.47 69.35 3,319,100
Dec 14, 2023 75.31 75.31 71.19 71.96 71.84 2,904,500
Dec 13, 2023 75.96 76.25 75.56 75.77 75.64 972,200
Dec 12, 2023 74.95 75.77 74.62 75.75 75.62 1,176,100
Dec 11, 2023 74.44 75.36 74.20 74.99 74.86 1,259,000
Dec 8, 2023 74.00 74.30 73.60 74.15 74.03 821,400
Dec 7, 2023 74.08 74.29 73.48 73.78 73.66 759,900
Dec 6, 2023 74.09 74.48 73.27 73.92 73.80 851,500
Dec 5, 2023 74.30 74.63 73.85 74.05 73.93 787,900
Dec 4, 2023 74.15 75.09 74.00 74.50 74.38 1,123,200
Dec 1, 2023 74.52 74.75 73.83 74.14 74.02 986,900
Nov 30, 2023 73.09 74.83 72.92 74.74 74.61 1,385,300
Nov 29, 2023 73.61 73.92 72.64 72.97 72.85 908,200
Nov 28, 2023 74.89 75.11 73.39 73.42 73.30 850,700
Nov 27, 2023 74.50 75.14 74.44 74.97 74.84 851,100
Nov 24, 2023 74.61 74.93 74.27 74.53 74.41 295,800
Nov 22, 2023 74.30 74.71 74.04 74.54 74.42 624,200
Nov 21, 2023 73.66 74.46 73.66 74.11 73.99 953,700
Nov 20, 2023 72.84 73.62 72.70 73.44 73.32 1,089,200
Nov 17, 2023 73.21 73.58 72.70 73.01 72.89 819,200
Nov 16, 2023 72.60 73.66 72.60 73.20 73.08 950,800
Nov 15, 2023 72.95 73.46 72.25 72.31 72.19 1,369,800
Nov 14, 2023 73.71 73.99 73.09 73.20 73.08 1,412,400
Nov 13, 2023 72.94 73.59 72.83 73.52 73.40 1,194,700
Nov 10, 2023 72.05 72.89 71.96 72.85 72.73 914,000
Nov 9, 2023 71.97 72.24 71.67 71.83 71.71 766,500
Nov 8, 2023 71.32 71.82 70.75 71.61 71.49 1,041,600
Nov 7, 2023 70.83 71.19 70.19 71.14 71.02 1,056,600
Nov 6, 2023 70.82 71.09 70.29 70.91 70.79 1,170,000
Nov 3, 2023 71.25 71.25 70.02 70.53 70.41 2,353,100
Nov 2, 2023 69.49 70.96 69.38 70.91 70.79 1,093,800
Nov 1, 2023 69.70 69.86 68.42 69.30 69.18 1,747,300
Oct 31, 2023 0.13 Dividend
Oct 31, 2023 68.92 69.82 68.64 69.42 69.30 2,585,100
Oct 30, 2023 68.09 69.12 67.65 68.87 68.62 1,197,700
Oct 27, 2023 68.33 68.50 67.30 67.63 67.39 1,081,600
Oct 26, 2023 69.49 70.19 68.22 68.45 68.21 1,875,800
Oct 25, 2023 70.00 70.33 68.91 69.02 68.77 2,136,800
Oct 24, 2023 67.15 69.93 67.06 69.70 69.45 2,594,700
Oct 23, 2023 67.55 68.61 66.73 66.78 66.54 1,934,100
Oct 20, 2023 68.44 68.86 66.98 67.17 66.93 5,591,300
Oct 19, 2023 69.69 69.69 68.12 68.27 68.03 1,736,100
Oct 18, 2023 68.95 69.29 68.55 68.85 68.60 1,932,500
Oct 17, 2023 69.27 69.79 68.69 69.01 68.76 2,125,500
Oct 16, 2023 70.00 70.28 69.36 69.81 69.56 1,659,000
Oct 13, 2023 70.44 71.04 69.30 69.71 69.46 1,474,500
Oct 12, 2023 71.45 71.62 69.90 70.20 69.95 1,061,400
Oct 11, 2023 71.23 71.92 70.88 71.46 71.21 1,103,100
Oct 10, 2023 71.87 72.00 70.45 70.94 70.69 1,286,300
Oct 9, 2023 70.72 71.68 70.72 71.64 71.38 727,300
Oct 6, 2023 70.77 71.41 70.38 71.02 70.77 855,700
Oct 5, 2023 70.33 70.98 70.33 70.76 70.51 1,008,800
Oct 4, 2023 69.61 70.52 69.39 70.38 70.13 919,100
Oct 3, 2023 69.53 69.90 68.94 69.28 69.03 856,100
Oct 2, 2023 69.68 69.93 69.18 69.52 69.27 1,318,200
Sep 29, 2023 71.00 71.00 69.68 69.84 69.59 1,018,500
Sep 28, 2023 71.25 71.61 70.78 70.87 70.62 1,227,200
Sep 27, 2023 70.96 71.22 70.54 70.96 70.71 940,800
Sep 26, 2023 71.88 71.94 70.93 71.08 70.83 800,800
Sep 25, 2023 71.99 72.33 71.86 72.10 71.84 698,100
Sep 22, 2023 72.38 72.97 72.22 72.27 72.01 826,000
Sep 21, 2023 73.57 73.71 72.31 72.37 72.11 1,194,700
Sep 20, 2023 74.16 74.50 73.77 73.84 73.58 677,700
Sep 19, 2023 74.00 74.00 73.41 73.83 73.57 718,000
Sep 18, 2023 72.78 73.80 72.57 73.33 73.07 907,600
Sep 15, 2023 72.95 73.18 72.36 72.63 72.37 2,726,900
Sep 14, 2023 73.63 73.63 72.63 73.28 73.02 1,559,100
Sep 13, 2023 73.52 73.70 72.99 73.14 72.88 940,200
Sep 12, 2023 73.39 74.12 73.18 73.55 73.29 816,900
Sep 11, 2023 73.24 73.49 72.96 73.40 73.14 836,100
Sep 8, 2023 74.22 74.22 72.86 73.12 72.86 810,100
Sep 7, 2023 72.95 74.05 72.42 73.99 73.73 1,319,800
Sep 6, 2023 72.50 72.82 72.17 72.73 72.47 1,325,100
Sep 5, 2023 74.08 74.12 72.47 72.50 72.24 1,117,600
Sep 1, 2023 74.32 74.50 74.04 74.20 73.94 595,900
Aug 31, 2023 74.30 74.57 74.03 74.10 73.84 1,085,100
Aug 30, 2023 73.75 74.41 73.72 74.12 73.86 981,400
Aug 29, 2023 73.24 73.75 72.82 73.72 73.46 784,700
Aug 28, 2023 72.94 73.44 72.85 73.23 72.97 809,200
Aug 25, 2023 72.70 73.52 72.16 73.07 72.81 1,024,100
Aug 24, 2023 73.02 73.43 72.30 72.30 72.04 911,900
Aug 23, 2023 72.00 72.94 71.98 72.91 72.65 632,400
Aug 22, 2023 71.70 71.89 71.19 71.71 71.45 607,200
Aug 21, 2023 71.49 71.85 70.94 71.64 71.38 766,800
Aug 18, 2023 71.19 71.87 71.13 71.39 71.14 1,178,300
Aug 17, 2023 72.56 72.57 71.07 71.26 71.01 1,468,100
Aug 16, 2023 70.43 72.49 70.43 72.33 72.07 1,366,400
Aug 15, 2023 71.02 71.12 70.53 70.59 70.34 794,400
Aug 14, 2023 70.94 71.52 70.79 71.25 71.00 707,600
Aug 11, 2023 70.32 70.88 70.15 70.78 70.53 757,300
Aug 10, 2023 70.97 71.28 70.17 70.44 70.19 717,700
Aug 9, 2023 70.55 71.12 70.24 70.64 70.39 753,700
Aug 8, 2023 0.12 Dividend
Aug 8, 2023 71.14 71.46 70.17 70.24 69.99 1,078,500
Aug 7, 2023 70.53 71.20 70.02 71.14 70.77 728,600
Aug 4, 2023 70.71 71.13 69.91 70.00 69.64 847,400
Aug 3, 2023 70.39 70.97 70.35 70.62 70.25 871,100
Aug 2, 2023 69.73 70.82 69.73 70.72 70.35 1,301,200
Aug 1, 2023 70.08 70.61 69.83 70.00 69.64 1,661,600
Jul 31, 2023 70.40 70.75 70.14 70.45 70.09 1,177,500
Jul 28, 2023 71.34 71.58 70.05 70.59 70.22 1,011,500
Jul 27, 2023 71.78 71.78 70.47 70.56 70.20 1,010,600
Jul 26, 2023 72.75 72.75 71.27 71.65 71.28 1,255,300
Jul 25, 2023 72.28 72.99 71.94 72.47 72.10 1,557,500
Jul 24, 2023 71.08 71.27 70.54 70.63 70.26 1,624,300
Jul 21, 2023 71.34 71.57 71.05 71.20 70.83 1,661,300
Jul 20, 2023 69.70 71.03 69.65 71.03 70.66 914,900
Jul 19, 2023 69.54 69.92 69.33 69.63 69.27 900,300
Jul 18, 2023 69.64 70.08 69.49 69.73 69.37 982,100
Jul 17, 2023 69.00 70.28 68.97 69.89 69.53 1,117,300
Jul 14, 2023 68.69 68.81 68.13 68.72 68.36 824,000
Jul 13, 2023 68.53 68.78 68.06 68.53 68.18 939,900
Jul 12, 2023 69.79 69.93 68.51 68.66 68.30 1,151,500
Jul 11, 2023 68.77 69.54 68.73 69.44 69.08 1,371,700
Jul 10, 2023 68.02 69.18 67.81 68.67 68.31 870,000
Jul 7, 2023 67.32 68.59 67.24 67.80 67.45 1,375,100
Jul 6, 2023 67.24 67.56 66.80 67.35 67.00 1,794,600
Jul 5, 2023 66.89 67.57 66.84 67.42 67.07 1,168,000
Jul 3, 2023 68.40 68.60 66.53 67.42 67.07 924,000
Jun 30, 2023 68.05 69.25 68.05 68.84 68.48 1,349,700
Jun 29, 2023 66.81 67.78 66.61 67.69 67.34 1,205,000
Jun 28, 2023 66.76 67.05 66.23 66.80 66.45 996,100
Jun 27, 2023 66.41 67.31 66.31 66.82 66.47 1,254,000
Jun 26, 2023 66.39 66.80 65.98 66.41 66.07 1,003,100
Jun 23, 2023 66.22 67.27 66.13 66.43 66.09 3,541,600
Jun 22, 2023 66.63 66.63 65.68 66.01 65.67 933,000
Jun 21, 2023 66.11 66.48 65.52 66.40 66.06 1,253,900
Jun 20, 2023 66.00 66.77 65.75 66.05 65.71 1,180,100
Jun 16, 2023 66.09 66.70 66.00 66.25 65.91 1,947,900
Jun 15, 2023 64.62 66.24 64.50 66.05 65.71 1,196,200
Jun 14, 2023 64.50 64.96 64.07 64.60 64.27 910,800
Jun 13, 2023 64.20 64.74 63.93 64.50 64.17 1,215,400
Jun 12, 2023 64.00 64.42 63.37 64.31 63.98 827,500
Jun 9, 2023 63.67 64.29 63.49 64.03 63.70 882,800
Jun 8, 2023 63.24 63.87 63.02 63.86 63.53 1,163,500
Jun 7, 2023 63.73 63.85 62.92 63.44 63.11 1,078,800
Jun 6, 2023 63.87 63.91 63.28 63.79 63.46 663,800
Jun 5, 2023 63.77 64.00 63.32 63.68 63.35 759,300
Jun 2, 2023 62.92 63.95 62.84 63.79 63.46 900,900
Jun 1, 2023 62.54 62.77 61.71 62.75 62.43 738,800
May 31, 2023 62.70 62.86 61.84 62.33 62.01 1,709,100
May 30, 2023 63.11 63.49 62.76 62.98 62.65 1,128,900
May 26, 2023 63.03 63.60 62.75 62.87 62.54 986,300
May 25, 2023 63.21 63.22 62.42 63.09 62.76 782,100
May 24, 2023 62.78 63.37 62.44 63.09 62.76 1,143,000
May 23, 2023 65.38 65.61 63.09 63.20 62.87 1,232,100
May 22, 2023 66.09 66.52 65.58 65.71 65.37 1,007,900
May 19, 2023 66.62 66.92 66.03 66.36 66.02 1,052,400
May 18, 2023 65.47 66.31 65.07 66.27 65.93 922,000
May 17, 2023 66.05 66.05 65.20 65.36 65.02 794,500
May 16, 2023 65.61 66.15 65.28 65.71 65.37 1,044,000
May 15, 2023 65.80 65.88 65.40 65.87 65.53 619,600
May 12, 2023 66.00 66.16 65.02 65.68 65.34 589,600
May 11, 2023 65.49 65.71 65.06 65.66 65.32 718,400
May 10, 2023 65.74 66.06 65.07 65.59 65.25 795,300
May 9, 2023 65.70 66.10 65.38 65.57 65.23 697,500
May 8, 2023 65.17 65.88 65.02 65.75 65.41 823,400
May 5, 2023 0.12 Dividend
May 5, 2023 64.33 65.36 64.32 65.31 64.97 985,000
May 4, 2023 64.69 64.91 63.96 64.11 63.66 1,017,900
May 3, 2023 65.29 65.62 64.69 64.70 64.25 1,094,000
May 2, 2023 65.71 65.85 64.36 64.92 64.47 1,640,800
May 1, 2023 64.22 66.39 64.22 65.83 65.37 2,168,300
Apr 28, 2023 63.82 64.70 63.76 64.39 63.94 1,729,100
Apr 27, 2023 62.96 64.08 62.77 64.04 63.59 1,549,700
Apr 26, 2023 63.00 63.53 62.66 62.82 62.38 1,738,600

Related Tickers

AJG Arthur J. Gallagher & Co.
236.95
+0.06%
 
MMC Marsh & McLennan Companies, Inc.
201.47
+0.26%
 
AON Aon plc
306.00
-0.92%
 
WTW Willis Towers Watson Public Limited Company
256.92
-2.86%
 
ERIE Erie Indemnity Company
380.26
-0.63%
 
TIRX Tian Ruixiang Holdings Ltd
0.4720
-5.60%
 
CRVL CorVel Corporation
238.12
-0.65%
 
EHTH eHealth, Inc.
4.4200
-2.21%
 
CRD-A Crawford & Company
9.57
-1.03%
 
BRP BRP Group, Inc.
26.65
-2.42%