Brown & Brown, Inc. (BRO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

102.51

-0.69

(-0.67%)

At close: 04:00PM EDT

103.00

+0.49

(+0.48%)

After hours:

06:42PM EDT

Time period:

18 Sept 2023 - 18 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sept 2024	103.33	103.86	102.19	102.51	102.51	2,614,110
17 Sept 2024	104.06	104.13	102.87	103.20	103.20	1,007,800
16 Sept 2024	103.82	104.68	103.57	104.11	104.11	1,600,000
13 Sept 2024	102.03	103.27	101.39	103.13	103.13	1,578,100
12 Sept 2024	100.60	102.36	100.00	102.17	102.17	1,194,500
11 Sept 2024	102.78	102.78	99.40	100.70	100.70	1,741,500
10 Sept 2024	103.92	104.90	103.07	103.13	103.13	1,439,800
09 Sept 2024	104.63	105.10	103.34	103.72	103.72	1,406,500
06 Sept 2024	104.63	105.21	103.75	103.94	103.94	1,035,700
05 Sept 2024	105.90	105.90	103.63	104.63	104.63	994,800
04 Sept 2024	105.14	106.02	104.99	105.82	105.82	748,900
03 Sept 2024	105.13	105.71	104.45	104.96	104.96	1,174,700
30 Aug 2024	104.86	105.45	104.30	105.13	105.13	1,437,900
29 Aug 2024	103.88	105.02	103.37	104.65	104.65	924,800
28 Aug 2024	103.28	104.15	102.68	103.88	103.88	686,300
27 Aug 2024	102.39	103.10	102.20	103.00	103.00	591,300
26 Aug 2024	102.11	102.64	101.73	102.23	102.23	896,700
23 Aug 2024	103.71	103.75	101.85	102.00	102.00	935,100
22 Aug 2024	103.62	103.87	103.12	103.67	103.67	643,100
21 Aug 2024	103.82	103.83	102.61	103.46	103.46	643,300
20 Aug 2024	102.91	103.18	102.34	102.89	102.89	1,159,100
19 Aug 2024	101.87	102.59	101.42	102.52	102.52	769,000
16 Aug 2024	101.39	101.94	100.89	101.87	101.87	1,458,300
15 Aug 2024	101.66	101.80	100.47	101.19	101.19	1,211,800
14 Aug 2024	100.12	101.37	100.01	101.30	101.30	1,113,700
13 Aug 2024	99.92	100.22	99.16	99.94	99.94	826,100
12 Aug 2024	100.43	101.25	99.37	99.56	99.56	919,000
09 Aug 2024	100.31	100.76	99.78	100.32	100.32	604,400
08 Aug 2024	98.76	100.60	98.76	100.31	100.31	991,600
07 Aug 2024	99.37	101.23	98.66	98.79	98.79	1,504,300
07 Aug 2024	0.13 Dividend
06 Aug 2024	98.67	100.76	98.45	99.37	99.24	1,514,900
05 Aug 2024	100.53	100.57	97.85	98.38	98.25	1,382,200
02 Aug 2024	100.66	103.16	99.27	101.22	101.09	1,420,800
01 Aug 2024	100.04	100.86	99.66	100.80	100.67	1,097,000
31 July 2024	99.58	100.35	98.69	99.43	99.30	2,294,100
30 July 2024	99.25	100.24	99.02	99.84	99.71	967,800
29 July 2024	99.44	99.92	98.24	98.66	98.53	1,489,000
26 July 2024	98.00	99.26	97.61	99.17	99.04	960,200
25 July 2024	97.93	98.74	97.21	97.43	97.30	1,458,100
24 July 2024	98.05	98.36	96.77	97.56	97.43	1,733,700
23 July 2024	97.00	99.08	95.44	98.05	97.92	2,871,500
22 July 2024	92.80	93.71	92.38	93.16	93.04	1,209,100
19 July 2024	93.66	93.66	92.29	92.46	92.34	962,500
18 July 2024	93.17	94.03	92.95	93.23	93.11	1,124,200
17 July 2024	93.31	94.13	93.05	93.54	93.42	1,255,200
16 July 2024	93.62	94.04	93.05	93.31	93.19	843,500
15 July 2024	93.94	94.28	93.05	93.23	93.11	886,700
12 July 2024	92.38	94.12	92.11	93.74	93.62	1,331,900
11 July 2024	91.19	92.22	90.94	91.97	91.85	708,000
10 July 2024	90.32	91.07	90.04	90.93	90.81	958,000
09 July 2024	90.59	90.73	89.92	90.08	89.96	726,500
08 July 2024	91.00	91.36	90.53	90.57	90.45	623,300
05 July 2024	90.13	90.61	89.25	90.52	90.40	823,100
03 July 2024	89.60	90.31	88.94	90.04	89.92	708,400
02 July 2024	88.55	89.68	88.31	89.65	89.53	842,300
01 July 2024	89.82	90.10	88.61	89.11	88.99	1,099,800
28 June 2024	89.83	90.45	89.12	89.41	89.29	2,024,300
27 June 2024	90.76	90.96	90.10	90.16	90.04	1,316,200
26 June 2024	90.43	90.76	89.14	90.58	90.46	1,288,800
25 June 2024	93.34	93.45	91.12	91.14	91.02	1,074,800
24 June 2024	93.03	93.75	92.29	93.34	93.22	1,119,000
21 June 2024	92.89	93.11	92.07	93.02	92.90	1,921,700
20 June 2024	92.41	93.03	92.14	92.89	92.77	898,700
18 June 2024	92.15	93.05	91.87	92.41	92.29	966,800
17 June 2024	89.83	92.12	89.72	92.00	91.88	1,144,200
14 June 2024	90.10	90.50	89.74	90.08	89.96	648,600
13 June 2024	90.28	90.80	89.62	90.52	90.40	636,800
12 June 2024	89.82	90.69	89.10	90.47	90.35	803,800
11 June 2024	89.53	89.69	88.68	89.62	89.50	966,000
10 June 2024	90.03	90.42	89.18	89.64	89.52	841,800
07 June 2024	89.93	90.68	89.66	90.28	90.16	993,400
06 June 2024	90.31	90.47	88.88	89.53	89.41	1,081,900
05 June 2024	90.00	90.15	88.85	90.00	89.88	864,600
04 June 2024	88.66	89.99	88.66	89.90	89.78	1,286,300
03 June 2024	89.23	89.84	88.09	88.89	88.77	796,600
31 May 2024	88.30	89.65	87.88	89.51	89.39	1,859,400
30 May 2024	86.22	88.01	85.97	87.75	87.64	1,159,100
29 May 2024	87.11	87.19	86.27	86.32	86.21	1,484,000
28 May 2024	89.06	89.18	87.47	87.58	87.47	1,568,800
24 May 2024	89.18	89.51	89.04	89.36	89.24	791,800
23 May 2024	91.03	91.18	88.99	89.11	88.99	942,700
22 May 2024	90.53	91.70	89.90	91.16	91.04	1,375,500
21 May 2024	90.07	90.50	89.84	89.85	89.73	1,495,100
20 May 2024	89.80	89.91	89.34	89.86	89.74	1,034,800
17 May 2024	89.85	89.87	89.25	89.83	89.71	1,080,000
16 May 2024	89.46	89.98	88.99	89.40	89.28	1,149,400
15 May 2024	88.40	88.97	88.15	88.70	88.58	1,141,200
14 May 2024	87.41	88.51	87.07	88.45	88.33	1,540,000
13 May 2024	87.02	87.77	87.02	87.47	87.36	1,561,100
10 May 2024	85.94	87.43	85.89	87.07	86.96	1,100,400
09 May 2024	84.61	85.73	84.53	85.61	85.50	851,200
08 May 2024	85.65	85.82	84.76	84.81	84.70	949,600
07 May 2024	84.60	85.33	84.47	85.24	85.13	967,000
06 May 2024	84.05	84.47	83.60	84.21	84.10	1,056,800
03 May 2024	83.48	83.64	81.79	83.50	83.39	1,013,000
03 May 2024	0.13 Dividend
02 May 2024	82.83	83.21	82.28	82.85	82.61	1,137,900
01 May 2024	81.59	83.61	81.57	82.70	82.46	1,332,400
30 Apr 2024	81.62	82.13	81.07	81.54	81.31	1,918,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,364.30+3.10(+0.04%)

AUD/USD0.67660.0000(-0.00%)

ASX 2008,142.10+1.20(+0.01%)

OIL70.32-0.59(-0.83%)

GOLD2,583.80-14.80(-0.57%)

Bitcoin AUD90,126.88+1,315.55(+1.48%)

Brown & Brown, Inc. (BRO)

ALL ORDS
8,364.30
+3.10(+0.04%)

AUD/USD
0.6766
0.0000(-0.00%)

ASX 200
8,142.10
+1.20(+0.01%)

OIL
70.32
-0.59(-0.83%)

GOLD
2,583.80
-14.80(-0.57%)

Bitcoin AUD
90,126.88
+1,315.55(+1.48%)