Australia markets close in 26 minutes

Brown & Brown, Inc. (BRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.74+1.77 (+1.92%)
At close: 04:00PM EDT
93.74 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202492.3894.1292.1193.7493.741,331,900
11 July 202491.1992.2290.9491.9791.97708,000
10 July 202490.3291.0790.0490.9390.93958,000
09 July 202490.5990.7389.9290.0890.08726,500
08 July 202491.0091.3690.5390.5790.57623,300
05 July 202490.1390.6189.2590.5290.52823,100
03 July 202489.6090.3188.9490.0490.04708,400
02 July 202488.5589.6888.3189.6589.65842,300
01 July 202489.8290.1088.6189.1189.111,099,800
28 June 202489.8390.4589.1289.4189.412,024,300
27 June 202490.7690.9690.1090.1690.161,316,200
26 June 202490.4390.7689.1490.5890.581,288,800
25 June 202493.3493.4591.1291.1491.141,074,800
24 June 202493.0393.7592.2993.3493.341,119,000
21 June 202492.8993.1192.0793.0293.021,921,700
20 June 202492.4193.0392.1492.8992.89898,700
18 June 202492.1593.0591.8792.4192.41966,800
17 June 202489.8392.1289.7292.0092.001,144,200
14 June 202490.1090.5089.7490.0890.08648,600
13 June 202490.2890.8089.6290.5290.52636,800
12 June 202489.8290.6989.1090.4790.47803,800
11 June 202489.5389.6988.6889.6289.62966,000
10 June 202490.0390.4289.1889.6489.64841,800
07 June 202489.9390.6889.6690.2890.28993,400
06 June 202490.3190.4788.8889.5389.531,081,900
05 June 202490.0090.1588.8590.0090.00864,600
04 June 202488.6689.9988.6689.9089.901,286,300
03 June 202489.2389.8488.0988.8988.89796,600
31 May 202488.3089.6587.8889.5189.511,859,400
30 May 202486.2288.0185.9787.7587.751,159,100
29 May 202487.1187.1986.2786.3286.321,484,000
28 May 202489.0689.1887.4787.5887.581,568,800
24 May 202489.1889.5189.0489.3689.36791,800
23 May 202491.0391.1888.9989.1189.11942,700
22 May 202490.5391.7089.9091.1691.161,375,500
21 May 202490.0790.5089.8489.8589.851,495,100
20 May 202489.8089.9189.3489.8689.861,034,800
17 May 202489.8589.8789.2589.8389.831,080,000
16 May 202489.4689.9888.9989.4089.401,149,400
15 May 202488.4088.9788.1588.7088.701,141,200
14 May 202487.4188.5187.0788.4588.451,540,000
13 May 202487.0287.7787.0287.4787.471,561,100
10 May 202485.9487.4385.8987.0787.071,100,400
09 May 202484.6185.7384.5385.6185.61851,200
08 May 202485.6585.8284.7684.8184.81949,600
07 May 202484.6085.3384.4785.2485.24967,000
06 May 202484.0584.4783.6084.2184.211,056,800
03 May 202483.4883.6481.7983.5083.501,013,000
03 May 20240.13 Dividend
02 May 202482.8383.2182.2882.8582.721,137,900
01 May 202481.5983.6181.5782.7082.571,332,400
30 Apr 202481.6282.1381.0781.5481.411,918,700
29 Apr 202481.4681.7780.9181.5481.411,167,500
26 Apr 202481.7682.1580.8781.4681.331,710,300
25 Apr 202482.1782.6581.5082.2882.151,608,800
24 Apr 202482.7582.8881.6982.1382.001,520,900
23 Apr 202482.6183.5081.4982.9382.801,902,800
22 Apr 202483.0083.2182.3482.5082.371,546,400
19 Apr 202481.3382.1981.1582.1782.041,405,900
18 Apr 202481.4881.8680.8981.1381.001,338,800
17 Apr 202481.1581.3580.3380.6280.491,016,300
16 Apr 202481.4381.7080.9080.9280.791,111,100
15 Apr 202483.0983.1381.0181.0380.901,661,800
12 Apr 202481.9383.0581.5981.9081.771,327,700
11 Apr 202483.0483.3082.2882.6582.521,138,700
10 Apr 202483.9984.3083.4383.6083.471,228,100
09 Apr 202485.5385.7683.7184.5684.431,191,400
08 Apr 202485.3186.0484.9285.5185.381,512,900
05 Apr 202484.1485.5783.9785.1585.021,216,600
04 Apr 202485.9186.0783.7783.9483.811,456,100
03 Apr 202485.3586.1085.3585.4985.361,256,800
02 Apr 202486.4486.9885.3485.5185.381,212,100
01 Apr 202487.3187.3186.3086.3286.18952,000
28 Mar 202487.5287.9987.1987.5487.401,072,300
27 Mar 202486.9487.4286.5087.2687.121,113,500
26 Mar 202485.7086.5485.5886.4286.281,032,400
25 Mar 202485.9286.1985.7385.9085.77580,200
22 Mar 202486.5286.6685.9386.0085.87909,800
21 Mar 202486.5786.9585.9586.0485.901,174,600
20 Mar 202485.9087.0085.5486.7086.561,005,700
19 Mar 202485.2785.6484.8485.4885.35801,600
18 Mar 202484.9185.4984.9185.0184.88849,500
15 Mar 202483.5985.1583.1984.9484.811,872,300
14 Mar 202485.5085.8384.5184.9984.861,163,300
13 Mar 202485.0085.7784.8585.5185.381,102,400
12 Mar 202484.8586.2284.8085.9085.77925,700
11 Mar 202485.5185.5984.6884.8884.751,066,400
08 Mar 202485.7986.0384.8385.1985.061,150,100
07 Mar 202485.3686.5385.0985.8585.721,369,700
06 Mar 202484.1785.2184.0685.1184.981,056,800
05 Mar 202483.5084.2183.2684.1083.97978,900
04 Mar 202483.3084.1483.2083.9583.82750,700
01 Mar 202483.9884.0183.1583.7483.61883,400
29 Feb 202484.8484.8483.7884.2184.081,674,200
28 Feb 202484.3684.8784.1884.7884.65815,300
27 Feb 202483.5784.2283.1484.1183.98944,200
26 Feb 202484.2884.7384.0284.0583.92808,400
23 Feb 202484.6084.6083.9184.2484.11860,100
22 Feb 202483.5084.2383.0584.1283.99888,600
21 Feb 202482.9883.0482.1782.8482.71964,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...