News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Brown & Brown, Inc. (BRO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

60.48

-0.41

(-0.67%)

At close: 04:00PM EDT

60.48

0.00

(0.00%)

After hours:

05:00PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	60.81	61.69	60.29	60.48	60.48	1,346,793
29 Sept 2022	60.04	61.01	59.42	60.89	60.89	2,034,500
28 Sept 2022	60.08	60.67	59.47	60.24	60.24	1,393,100
27 Sept 2022	59.34	60.50	58.88	59.45	59.45	2,008,600
26 Sept 2022	58.69	59.24	58.09	58.62	58.62	1,549,000
23 Sept 2022	58.84	59.58	58.16	58.92	58.92	1,469,700
22 Sept 2022	60.20	60.21	58.76	59.24	59.24	1,490,900
21 Sept 2022	61.84	62.67	60.36	60.40	60.40	1,039,700
20 Sept 2022	61.23	61.82	60.61	61.44	61.44	1,845,600
19 Sept 2022	61.27	61.89	61.08	61.75	61.75	2,024,600
16 Sept 2022	61.08	61.68	60.65	61.54	61.54	3,954,200
15 Sept 2022	62.58	62.69	61.28	61.49	61.49	2,336,000
14 Sept 2022	62.98	62.99	62.00	62.52	62.52	2,609,000
13 Sept 2022	64.12	64.28	62.62	62.76	62.76	1,078,500
12 Sept 2022	65.50	65.62	64.96	65.30	65.30	941,400
09 Sept 2022	65.58	66.19	65.35	65.41	65.41	941,300
08 Sept 2022	64.88	65.61	64.68	65.55	65.55	620,500
07 Sept 2022	63.60	65.38	63.50	65.26	65.26	890,200
06 Sept 2022	62.98	63.90	62.94	63.36	63.36	817,600
02 Sept 2022	64.21	64.47	62.56	62.89	62.89	758,500
01 Sept 2022	63.00	63.69	62.43	63.66	63.66	984,700
31 Aug 2022	64.26	64.50	63.02	63.04	63.04	1,084,500
30 Aug 2022	64.74	64.74	63.64	63.80	63.80	636,100
29 Aug 2022	64.44	65.01	63.90	64.37	64.37	990,100
26 Aug 2022	66.71	66.71	65.06	65.09	65.09	625,000
25 Aug 2022	65.62	66.62	65.31	66.57	66.57	712,800
24 Aug 2022	65.24	65.60	64.99	65.35	65.35	816,900
23 Aug 2022	65.72	65.91	64.96	65.05	65.05	633,300
22 Aug 2022	66.58	66.91	65.83	65.93	65.93	864,100
19 Aug 2022	67.56	67.62	66.95	67.27	67.27	916,000
18 Aug 2022	67.93	68.08	67.21	67.81	67.81	1,668,700
17 Aug 2022	67.53	68.27	67.37	67.94	67.94	614,300
16 Aug 2022	67.68	68.43	67.61	68.14	68.14	714,000
15 Aug 2022	67.28	68.13	66.99	67.99	67.99	784,800
12 Aug 2022	67.03	67.59	66.84	67.55	67.55	1,393,100
11 Aug 2022	66.71	67.35	66.26	66.54	66.54	737,500
10 Aug 2022	66.00	66.53	65.94	66.37	66.37	1,240,000
09 Aug 2022	65.07	66.01	64.97	65.52	65.52	800,500
09 Aug 2022	0.103 Dividend
08 Aug 2022	65.16	65.69	64.92	65.28	65.18	692,300
05 Aug 2022	63.80	64.94	63.63	64.90	64.80	563,800
04 Aug 2022	64.15	64.57	63.99	64.31	64.21	1,143,500
03 Aug 2022	63.17	64.50	63.15	64.29	64.19	672,600
02 Aug 2022	62.99	63.60	62.69	62.88	62.78	915,000
01 Aug 2022	64.11	64.45	63.06	63.18	63.08	1,040,500
29 July 2022	64.57	65.70	64.49	65.10	65.00	1,308,700
28 July 2022	63.22	64.44	62.53	64.38	64.28	1,275,000
27 July 2022	62.00	63.37	62.00	63.08	62.98	1,036,200
26 July 2022	61.50	62.59	61.23	61.69	61.59	1,347,400
25 July 2022	62.10	62.59	61.73	62.39	62.29	1,036,900
22 July 2022	62.61	62.80	61.41	61.97	61.87	938,100
21 July 2022	60.86	62.40	60.73	62.36	62.26	1,010,600
20 July 2022	60.89	61.26	60.45	60.68	60.58	1,447,200
19 July 2022	59.42	60.92	59.25	60.85	60.75	1,463,900
18 July 2022	59.38	60.18	58.61	58.76	58.67	1,228,000
15 July 2022	59.26	59.65	58.99	59.31	59.22	1,065,300
14 July 2022	57.90	58.52	57.48	58.30	58.21	792,200
13 July 2022	58.26	59.43	58.10	58.89	58.80	853,500
12 July 2022	59.34	60.19	58.62	59.04	58.95	1,000,200
11 July 2022	59.88	60.10	59.48	59.65	59.56	606,300
08 July 2022	60.50	60.62	59.88	60.08	59.99	992,400
07 July 2022	60.43	60.79	60.16	60.45	60.35	1,238,500
06 July 2022	60.07	60.82	59.52	60.42	60.32	1,209,400
05 July 2022	58.66	59.97	58.51	59.90	59.81	2,447,300
01 July 2022	58.33	59.34	58.10	59.33	59.24	1,434,800
30 June 2022	57.66	58.54	57.28	58.34	58.25	1,606,600
29 June 2022	57.75	58.16	57.35	58.00	57.91	1,660,000
28 June 2022	59.10	59.92	57.68	57.71	57.62	1,061,100
27 June 2022	59.09	59.26	58.35	59.02	58.93	1,253,500
24 June 2022	57.72	59.11	57.60	59.06	58.97	1,377,700
23 June 2022	55.87	57.64	55.66	57.29	57.20	1,578,900
22 June 2022	54.24	56.37	54.24	55.49	55.40	1,342,400
21 June 2022	54.08	55.10	54.04	54.87	54.78	1,358,700
17 June 2022	53.50	54.12	53.10	53.50	53.42	2,002,600
16 June 2022	53.80	53.88	52.91	53.28	53.20	1,796,300
15 June 2022	55.34	55.88	54.02	54.94	54.85	1,086,100
14 June 2022	54.45	55.21	54.09	54.66	54.57	1,372,200
13 June 2022	54.60	55.38	53.92	54.49	54.40	1,227,200
10 June 2022	55.63	56.48	55.23	55.75	55.66	1,236,900
09 June 2022	58.47	58.84	56.81	56.84	56.75	1,058,200
08 June 2022	58.73	59.41	58.39	58.44	58.35	924,400
07 June 2022	58.36	59.27	58.02	59.25	59.16	978,200
06 June 2022	59.35	59.84	58.76	58.92	58.83	1,654,400
03 June 2022	58.75	59.38	58.57	58.74	58.65	1,041,400
02 June 2022	58.05	59.66	57.61	59.61	59.52	1,310,600
01 June 2022	59.52	59.85	57.50	58.01	57.92	1,359,000
31 May 2022	59.47	59.91	58.43	59.37	59.28	8,115,600
27 May 2022	58.40	59.96	58.29	59.95	59.86	2,452,300
26 May 2022	56.80	58.37	56.32	58.10	58.01	2,128,300
25 May 2022	55.78	56.48	55.32	56.18	56.09	2,386,200
24 May 2022	55.67	56.16	54.62	55.96	55.87	1,830,200
23 May 2022	55.63	56.17	54.65	55.97	55.88	2,291,100
20 May 2022	55.23	55.37	53.40	55.00	54.91	5,480,500
19 May 2022	55.03	55.36	53.91	54.71	54.62	3,081,400
18 May 2022	57.63	57.78	55.11	55.26	55.17	1,612,800
17 May 2022	58.05	58.36	57.24	58.28	58.19	1,836,500
16 May 2022	57.78	57.98	57.00	57.46	57.37	1,521,400
13 May 2022	56.60	58.23	56.41	57.90	57.81	1,822,600
12 May 2022	55.88	56.91	55.25	56.06	55.97	2,142,800
11 May 2022	57.28	57.97	55.98	56.09	56.00	2,079,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,397.58-334.55(-1.09%)

News that makes you smarter and richer... For free.

Brown & Brown, Inc. (BRO)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,397.58
-334.55(-1.09%)