U.S. markets closed

Brown & Brown, Inc. (BRO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.51+0.36 (+0.69%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202152.3652.7352.1252.5152.51827,200
May 13, 202150.8052.3250.7852.1552.151,042,700
May 12, 202151.8452.1550.8850.9050.90844,100
May 11, 202153.1253.1351.8851.9851.981,116,800
May 10, 202153.7954.3753.3653.3753.371,070,300
May 07, 202153.2954.0553.2353.6953.691,222,500
May 07, 20210.093 Dividend
May 06, 202153.4053.7453.2653.5553.461,465,900
May 05, 202153.4253.4252.9953.1653.071,192,100
May 04, 202153.0053.4852.9753.3853.29639,700
May 03, 202153.2753.5152.7853.1053.011,201,600
Apr 30, 202152.9253.8052.9153.1853.091,781,600
Apr 29, 202152.6553.0151.6552.8152.722,502,000
Apr 28, 202151.8652.6551.8652.4352.341,091,400
Apr 27, 202152.2753.0051.6551.8751.781,499,600
Apr 26, 202150.5850.9049.7849.8049.71844,000
Apr 23, 202150.0850.6250.0250.4850.391,207,200
Apr 22, 202149.6950.2449.4549.9749.881,090,400
Apr 21, 202149.4249.8649.1549.8049.71888,000
Apr 20, 202149.5149.8849.3249.3749.28663,200
Apr 19, 202149.6749.6849.3049.4849.39942,800
Apr 16, 202149.4349.7549.0949.5549.46863,900
Apr 15, 202148.4649.0348.4548.9748.88742,600
Apr 14, 202148.5148.8348.1448.2348.15848,700
Apr 13, 202147.6248.5247.6248.4748.39933,500
Apr 12, 202147.8848.0547.6547.8647.78716,500
Apr 09, 202147.5247.8647.1847.8347.75788,000
Apr 08, 202147.2147.4546.9047.3447.26754,500
Apr 07, 202147.1147.1546.6647.1247.04664,000
Apr 06, 202146.5946.9746.5246.9546.87528,300
Apr 05, 202146.7647.0946.4646.6846.60794,500
Apr 01, 202145.8146.5645.7246.5246.441,089,000
Mar 31, 202146.0646.1645.5345.7145.631,206,300
Mar 30, 202146.2146.4445.8646.0145.93743,900
Mar 29, 202145.9246.4645.8646.2546.171,016,400
Mar 26, 202146.0146.2545.7146.1946.111,153,700
Mar 25, 202145.7146.0445.5645.9045.821,050,600
Mar 24, 202145.6846.2945.6845.8845.801,001,100
Mar 23, 202145.2845.9645.2345.6245.54977,700
Mar 22, 202144.5445.6044.5445.3445.261,244,200
Mar 19, 202145.7545.8944.6144.7644.683,497,800
Mar 18, 202146.3846.3845.6245.7145.631,448,500
Mar 17, 202146.9646.9646.2846.3746.291,202,100
Mar 16, 202146.9947.1546.5846.9546.87643,400
Mar 15, 202146.8947.2146.6047.1547.07802,500
Mar 12, 202146.5646.9246.3946.8246.74863,100
Mar 11, 202146.5346.5346.0446.4146.33871,600
Mar 10, 202146.0946.7445.9746.5146.43925,900
Mar 09, 202146.5146.8846.0546.0745.991,321,000
Mar 08, 202146.1247.0345.9546.3546.27716,600
Mar 05, 202145.3346.1445.0146.0445.96950,000
Mar 04, 202145.5545.7744.8044.9344.851,095,400
Mar 03, 202146.0446.7445.5545.5545.47941,100
Mar 02, 202146.6446.8045.8746.3846.301,266,500
Mar 01, 202146.4047.3546.2046.8446.76987,700
Feb 26, 202146.8047.0945.9045.9045.821,117,200
Feb 25, 202147.7847.9046.7146.7446.661,121,200
Feb 24, 202146.9347.9946.7247.7947.711,305,000
Feb 23, 202146.2947.1045.8346.9346.851,335,800
Feb 22, 202145.3246.3645.0946.1846.101,600,000
Feb 19, 202144.5745.6044.2745.5945.511,512,800
Feb 18, 202144.1544.4543.9144.3244.24985,200
Feb 17, 202144.1444.3843.9144.2544.171,200,400
Feb 16, 202144.7144.8844.0644.4744.391,867,900
Feb 12, 202145.2245.3044.6044.8044.72830,900
Feb 11, 202145.0845.4944.9545.3045.22815,400
Feb 10, 202145.5045.7144.9545.0845.00560,900
Feb 09, 202145.5145.8045.2545.3345.25726,400
Feb 08, 202144.8245.5144.6745.5045.421,610,300
Feb 05, 202144.3344.9444.2544.7744.69784,600
Feb 04, 202143.7344.4243.3643.9143.831,092,800
Feb 04, 20210.093 Dividend
Feb 03, 202144.4044.5643.5343.7343.56926,300
Feb 02, 202143.4044.6943.3144.6944.521,228,100
Feb 01, 202143.3543.7042.7242.9642.791,540,700
Jan 29, 202143.5644.5043.0743.0942.921,916,400
Jan 28, 202144.1944.6943.8643.9043.731,498,000
Jan 27, 202145.1945.3944.0344.0843.911,650,200
Jan 26, 202147.2847.9745.6345.6745.491,949,500
Jan 25, 202147.4248.1347.2747.7347.551,129,500
Jan 22, 202147.4347.6547.1547.4947.31726,800
Jan 21, 202147.5247.9847.3447.4647.28937,300
Jan 20, 202146.6447.6746.5547.6147.43823,100
Jan 19, 202146.7647.2446.5746.7346.55794,400
Jan 15, 202145.7046.7545.6646.3046.121,000,400
Jan 14, 202146.5146.6645.7145.7545.57561,100
Jan 13, 202146.6246.9446.1946.2846.10767,200
Jan 12, 202146.8947.2246.7146.8546.67574,900
Jan 11, 202147.7747.8546.8746.9846.80807,900
Jan 08, 202148.1748.7647.4548.0247.83961,700
Jan 07, 202147.4548.2147.1747.8847.701,076,900
Jan 06, 202146.5847.4245.8947.2347.051,534,500
Jan 05, 202146.4846.7146.0646.3246.14932,100
Jan 04, 202147.5047.5045.6146.3546.171,370,000
Dec 31, 202046.5347.5446.1747.4147.23900,000
Dec 30, 202046.2846.7146.0046.2546.07712,000
Dec 29, 202046.0846.2545.7446.0345.85648,000
Dec 28, 202046.5646.7845.8545.8845.70367,300
Dec 24, 202045.8446.3345.7446.3146.13262,600
Dec 23, 202046.0046.2545.5445.6945.51852,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...