Advertisement
U.S. markets open in 3 hours 28 minutes

Brown & Brown, Inc. (BRO)

NYSE - NYSE Delayed Price. Currency in USD
85.01+0.07 (+0.08%)
At close: 04:00PM EDT
85.57 +0.56 (+0.66%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202484.9185.4984.9185.0185.01849,500
Mar 15, 202483.5985.1583.1984.9484.941,872,300
Mar 14, 202485.5085.8384.5184.9984.991,163,300
Mar 13, 202485.0085.7784.8585.5185.511,102,400
Mar 12, 202484.8586.2284.8085.9085.90925,700
Mar 11, 202485.5185.5984.6884.8884.881,066,400
Mar 08, 202485.7986.0384.8385.1985.191,150,100
Mar 07, 202485.3686.5385.0985.8585.851,369,700
Mar 06, 202484.1785.2184.0685.1185.111,056,800
Mar 05, 202483.5084.2183.2684.1084.10978,900
Mar 04, 202483.3084.1483.2083.9583.95750,700
Mar 01, 202483.9884.0183.1583.7483.74883,400
Feb 29, 202484.8484.8483.7884.2184.211,674,200
Feb 28, 202484.3684.8784.1884.7884.78815,300
Feb 27, 202483.5784.2283.1484.1184.11944,200
Feb 26, 202484.2884.7384.0284.0584.05808,400
Feb 23, 202484.6084.6083.9184.2484.24860,100
Feb 22, 202483.5084.2383.0584.1284.12888,600
Feb 21, 202482.9883.0482.1782.8482.84964,100
Feb 20, 202482.3783.1781.8982.7082.701,515,900
Feb 16, 202482.9683.3182.3582.6982.692,442,100
Feb 15, 202482.4082.9082.0382.7382.731,462,500
Feb 14, 202481.0582.2880.9582.2082.201,190,400
Feb 13, 202481.0481.5280.3980.9580.951,143,000
Feb 12, 202481.0081.1280.4780.9480.941,359,100
Feb 09, 202479.8481.0179.7581.0081.001,243,300
Feb 08, 202478.8980.1778.7079.9579.951,506,700
Feb 07, 202478.6679.4278.4078.9378.931,007,100
Feb 06, 202477.4978.6477.4778.4178.411,378,800
Feb 05, 202477.6077.8577.1277.5977.591,041,900
Feb 02, 202477.8678.4177.6577.6977.691,090,500
Feb 01, 202477.1177.8875.7977.7977.791,346,000
Feb 01, 20240.13 Dividend
Jan 31, 202478.5478.7777.4877.5677.431,667,100
Jan 30, 202477.2078.3377.1678.3078.171,369,200
Jan 29, 202476.9477.2176.1777.0876.951,614,000
Jan 26, 202477.0777.1976.1476.8876.751,197,300
Jan 25, 202477.5977.8076.0577.1977.061,834,600
Jan 24, 202479.4679.5077.3377.6077.471,745,100
Jan 23, 202479.5079.9978.0978.9178.782,822,500
Jan 22, 202475.0075.4574.6975.2975.162,035,400
Jan 19, 202474.7375.2674.4374.8374.701,996,500
Jan 18, 202473.5074.3173.2374.1574.032,450,600
Jan 17, 202474.5775.4074.2474.4774.351,749,800
Jan 16, 202474.5975.0474.3274.5574.432,453,800
Jan 12, 202473.4574.9373.2174.4874.362,389,600
Jan 11, 202472.8473.2672.1972.8572.731,050,500
Jan 10, 202471.7573.0071.7072.9472.821,026,800
Jan 09, 202471.7971.9170.9971.8771.751,200,600
Jan 08, 202471.0972.2270.8972.1972.071,493,700
Jan 05, 202470.5670.6669.2469.6069.481,737,200
Jan 04, 202469.7470.6769.7270.4870.361,401,700
Jan 03, 202470.6670.9469.2569.4569.332,041,600
Jan 02, 202471.0271.5370.5870.7570.631,231,500
Dec 29, 202370.8971.1970.5171.1170.991,043,100
Dec 28, 202370.9271.2270.6870.9270.80712,600
Dec 27, 202370.1670.7369.8370.6070.48854,400
Dec 26, 202370.2070.4069.8970.3670.24876,600
Dec 22, 202370.6270.9169.9170.4870.36824,100
Dec 21, 202369.4470.5569.1970.4170.291,235,000
Dec 20, 202370.7371.2769.6469.6769.551,168,700
Dec 19, 202371.0571.7570.6870.9370.811,627,000
Dec 18, 202370.0771.3969.8071.0370.911,906,600
Dec 15, 202370.1270.5169.1369.4769.353,319,100
Dec 14, 202375.3175.3171.1971.9671.842,904,500
Dec 13, 202375.9676.2575.5675.7775.64972,200
Dec 12, 202374.9575.7774.6275.7575.621,176,100
Dec 11, 202374.4475.3674.2074.9974.861,259,000
Dec 08, 202374.0074.3073.6074.1574.03821,400
Dec 07, 202374.0874.2973.4873.7873.66759,900
Dec 06, 202374.0974.4873.2773.9273.80851,500
Dec 05, 202374.3074.6373.8574.0573.93787,900
Dec 04, 202374.1575.0974.0074.5074.381,123,200
Dec 01, 202374.5274.7573.8374.1474.02986,900
Nov 30, 202373.0974.8372.9274.7474.611,385,300
Nov 29, 202373.6173.9272.6472.9772.85908,200
Nov 28, 202374.8975.1173.3973.4273.30850,700
Nov 27, 202374.5075.1474.4474.9774.84851,100
Nov 24, 202374.6174.9374.2774.5374.41295,800
Nov 22, 202374.3074.7174.0474.5474.42624,200
Nov 21, 202373.6674.4673.6674.1173.99953,700
Nov 20, 202372.8473.6272.7073.4473.321,089,200
Nov 17, 202373.2173.5872.7073.0172.89819,200
Nov 16, 202372.6073.6672.6073.2073.08950,800
Nov 15, 202372.9573.4672.2572.3172.191,369,800
Nov 14, 202373.7173.9973.0973.2073.081,412,400
Nov 13, 202372.9473.5972.8373.5273.401,194,700
Nov 10, 202372.0572.8971.9672.8572.73914,000
Nov 09, 202371.9772.2471.6771.8371.71766,500
Nov 08, 202371.3271.8270.7571.6171.491,041,600
Nov 07, 202370.8371.1970.1971.1471.021,056,600
Nov 06, 202370.8271.0970.2970.9170.791,170,000
Nov 03, 202371.2571.2570.0270.5370.412,353,100
Nov 02, 202369.4970.9669.3870.9170.791,093,800
Nov 01, 202369.7069.8668.4269.3069.181,747,300
Oct 31, 202368.9269.8268.6469.4269.302,585,100
Oct 31, 20230.13 Dividend
Oct 30, 202368.0969.1267.6568.8768.621,197,700
Oct 27, 202368.3368.5067.3067.6367.391,081,600
Oct 26, 202369.4970.1968.2268.4568.211,875,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...