Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Brown & Brown, Inc. (BRO)

NYSE - Nasdaq Real Time Price. Currency in USD
59.52+0.60 (+1.02%)
At close: 04:00PM EST
59.65 +0.13 (+0.22%)
After hours: 05:42PM EST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202258.2559.6558.2359.5259.52959,908
Dec 01, 202259.8459.9758.4358.9258.921,160,500
Nov 30, 202256.9759.6956.8259.5959.592,010,700
Nov 29, 202257.4958.1257.3157.3657.36693,800
Nov 28, 202258.8059.3457.8557.8957.89848,600
Nov 25, 202258.9559.5258.7959.2659.26472,500
Nov 23, 202257.9558.8057.6758.6358.63811,200
Nov 22, 202258.5058.6157.4957.9357.931,173,600
Nov 21, 202257.1258.2257.0558.0058.00904,300
Nov 18, 202257.2757.6356.8056.9456.941,464,800
Nov 17, 202256.3857.0055.9556.3956.39953,900
Nov 16, 202255.8056.9855.8056.8556.851,106,400
Nov 15, 202256.4756.7755.2955.8055.801,109,700
Nov 14, 202256.8557.3555.6355.6455.641,429,800
Nov 11, 202259.1759.1755.9256.6756.671,281,200
Nov 10, 202257.4658.7956.7058.6958.691,353,800
Nov 09, 202256.2956.8655.7155.7355.73577,500
Nov 08, 202256.2157.0855.8056.4556.45955,300
Nov 07, 202255.9656.2155.2756.0256.021,103,900
Nov 04, 202257.1657.1654.6155.7755.772,228,200
Nov 03, 202256.7057.5856.4856.5456.541,046,600
Nov 02, 202258.6858.8757.0357.1457.141,415,800
Nov 01, 202259.0459.1858.3558.6558.651,001,200
Nov 01, 20220.115 Dividend
Oct 31, 202258.4359.2258.0758.7958.681,933,400
Oct 28, 202256.9158.7156.7058.6458.531,301,800
Oct 27, 202256.3157.1656.2756.7056.591,613,800
Oct 26, 202255.0956.3553.8455.9555.843,454,700
Oct 25, 202256.9860.4554.9755.1054.996,772,900
Oct 24, 202262.1063.2962.1063.0862.961,482,400
Oct 21, 202260.9161.7559.8261.5361.412,300,400
Oct 20, 202262.7262.7260.6660.8960.771,120,400
Oct 19, 202261.9862.9961.5462.9062.781,598,400
Oct 18, 202262.7362.7561.5762.1662.041,243,600
Oct 17, 202260.6062.0460.5861.2961.171,787,400
Oct 14, 202263.0763.2659.3759.4859.361,645,700
Oct 13, 202259.6262.9559.2062.5662.441,723,600
Oct 12, 202261.8061.8060.5560.6860.561,287,000
Oct 11, 202262.0062.7161.4461.9661.841,286,100
Oct 10, 202261.5362.3061.3662.0761.95807,400
Oct 07, 202262.1662.2960.8061.2261.101,114,600
Oct 06, 202263.5863.7062.4262.6562.531,049,400
Oct 05, 202262.7764.0362.6363.7163.59914,900
Oct 04, 202262.5864.0262.5863.3063.181,090,300
Oct 03, 202260.5562.4060.5562.0461.921,644,000
Sep 30, 202260.8161.7060.2960.4860.361,825,100
Sep 29, 202260.0461.0159.4260.8960.772,034,500
Sep 28, 202260.0860.6759.4760.2460.121,393,100
Sep 27, 202259.3460.5058.8859.4559.332,008,600
Sep 26, 202258.6959.2458.0958.6258.511,549,000
Sep 23, 202258.8459.5858.1658.9258.801,469,700
Sep 22, 202260.2060.2158.7659.2459.121,490,900
Sep 21, 202261.8462.6760.3660.4060.281,039,700
Sep 20, 202261.2361.8260.6161.4461.321,845,600
Sep 19, 202261.2761.8961.0861.7561.632,024,600
Sep 16, 202261.0861.6860.6561.5461.423,976,800
Sep 15, 202262.5862.6961.2861.4961.372,336,000
Sep 14, 202262.9862.9962.0062.5262.402,609,000
Sep 13, 202264.1264.2862.6262.7662.641,078,500
Sep 12, 202265.5065.6264.9665.3065.17941,400
Sep 09, 202265.5866.1965.3565.4165.28941,300
Sep 08, 202264.8865.6164.6865.5565.42620,500
Sep 07, 202263.6065.3863.5065.2665.13890,200
Sep 06, 202262.9863.9062.9463.3663.24817,600
Sep 02, 202264.2164.4762.5662.8962.77758,500
Sep 01, 202263.0063.6962.4363.6663.54984,700
Aug 31, 202264.2664.5063.0263.0462.921,084,500
Aug 30, 202264.7464.7463.6463.8063.68636,100
Aug 29, 202264.4465.0163.9064.3764.24990,100
Aug 26, 202266.7166.7165.0665.0964.96625,000
Aug 25, 202265.6266.6265.3166.5766.44712,800
Aug 24, 202265.2465.6064.9965.3565.22816,900
Aug 23, 202265.7265.9164.9665.0564.92633,300
Aug 22, 202266.5866.9165.8365.9365.80864,100
Aug 19, 202267.5667.6266.9567.2767.14916,000
Aug 18, 202267.9368.0867.2167.8167.681,668,700
Aug 17, 202267.5368.2767.3767.9467.81614,300
Aug 16, 202267.6868.4367.6168.1468.01714,000
Aug 15, 202267.2868.1366.9967.9967.86784,800
Aug 12, 202267.0367.5966.8467.5567.421,393,100
Aug 11, 202266.7167.3566.2666.5466.41737,500
Aug 10, 202266.0066.5365.9466.3766.241,240,000
Aug 09, 202265.0766.0164.9765.5265.39800,500
Aug 09, 20220.103 Dividend
Aug 08, 202265.1665.6964.9265.2865.05692,300
Aug 05, 202263.8064.9463.6364.9064.67563,800
Aug 04, 202264.1564.5763.9964.3164.081,143,500
Aug 03, 202263.1764.5063.1564.2964.06672,600
Aug 02, 202262.9963.6062.6962.8862.66915,000
Aug 01, 202264.1164.4563.0663.1862.961,040,500
Jul 29, 202264.5765.7064.4965.1064.871,308,700
Jul 28, 202263.2264.4462.5364.3864.151,275,000
Jul 27, 202262.0063.3762.0063.0862.861,036,200
Jul 26, 202261.5062.5961.2361.6961.471,347,400
Jul 25, 202262.1062.5961.7362.3962.171,036,900
Jul 22, 202262.6162.8061.4161.9761.75938,100
Jul 21, 202260.8662.4060.7362.3662.141,010,600
Jul 20, 202260.8961.2660.4560.6860.471,447,200
Jul 19, 202259.4260.9259.2560.8560.641,463,900
Jul 18, 202259.3860.1858.6158.7658.551,228,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement