Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202260.8161.6960.2960.4860.481,346,793
29 Sept 202260.0461.0159.4260.8960.892,034,500
28 Sept 202260.0860.6759.4760.2460.241,393,100
27 Sept 202259.3460.5058.8859.4559.452,008,600
26 Sept 202258.6959.2458.0958.6258.621,549,000
23 Sept 202258.8459.5858.1658.9258.921,469,700
22 Sept 202260.2060.2158.7659.2459.241,490,900
21 Sept 202261.8462.6760.3660.4060.401,039,700
20 Sept 202261.2361.8260.6161.4461.441,845,600
19 Sept 202261.2761.8961.0861.7561.752,024,600
16 Sept 202261.0861.6860.6561.5461.543,954,200
15 Sept 202262.5862.6961.2861.4961.492,336,000
14 Sept 202262.9862.9962.0062.5262.522,609,000
13 Sept 202264.1264.2862.6262.7662.761,078,500
12 Sept 202265.5065.6264.9665.3065.30941,400
09 Sept 202265.5866.1965.3565.4165.41941,300
08 Sept 202264.8865.6164.6865.5565.55620,500
07 Sept 202263.6065.3863.5065.2665.26890,200
06 Sept 202262.9863.9062.9463.3663.36817,600
02 Sept 202264.2164.4762.5662.8962.89758,500
01 Sept 202263.0063.6962.4363.6663.66984,700
31 Aug 202264.2664.5063.0263.0463.041,084,500
30 Aug 202264.7464.7463.6463.8063.80636,100
29 Aug 202264.4465.0163.9064.3764.37990,100
26 Aug 202266.7166.7165.0665.0965.09625,000
25 Aug 202265.6266.6265.3166.5766.57712,800
24 Aug 202265.2465.6064.9965.3565.35816,900
23 Aug 202265.7265.9164.9665.0565.05633,300
22 Aug 202266.5866.9165.8365.9365.93864,100
19 Aug 202267.5667.6266.9567.2767.27916,000
18 Aug 202267.9368.0867.2167.8167.811,668,700
17 Aug 202267.5368.2767.3767.9467.94614,300
16 Aug 202267.6868.4367.6168.1468.14714,000
15 Aug 202267.2868.1366.9967.9967.99784,800
12 Aug 202267.0367.5966.8467.5567.551,393,100
11 Aug 202266.7167.3566.2666.5466.54737,500
10 Aug 202266.0066.5365.9466.3766.371,240,000
09 Aug 202265.0766.0164.9765.5265.52800,500
09 Aug 20220.103 Dividend
08 Aug 202265.1665.6964.9265.2865.18692,300
05 Aug 202263.8064.9463.6364.9064.80563,800
04 Aug 202264.1564.5763.9964.3164.211,143,500
03 Aug 202263.1764.5063.1564.2964.19672,600
02 Aug 202262.9963.6062.6962.8862.78915,000
01 Aug 202264.1164.4563.0663.1863.081,040,500
29 July 202264.5765.7064.4965.1065.001,308,700
28 July 202263.2264.4462.5364.3864.281,275,000
27 July 202262.0063.3762.0063.0862.981,036,200
26 July 202261.5062.5961.2361.6961.591,347,400
25 July 202262.1062.5961.7362.3962.291,036,900
22 July 202262.6162.8061.4161.9761.87938,100
21 July 202260.8662.4060.7362.3662.261,010,600
20 July 202260.8961.2660.4560.6860.581,447,200
19 July 202259.4260.9259.2560.8560.751,463,900
18 July 202259.3860.1858.6158.7658.671,228,000
15 July 202259.2659.6558.9959.3159.221,065,300
14 July 202257.9058.5257.4858.3058.21792,200
13 July 202258.2659.4358.1058.8958.80853,500
12 July 202259.3460.1958.6259.0458.951,000,200
11 July 202259.8860.1059.4859.6559.56606,300
08 July 202260.5060.6259.8860.0859.99992,400
07 July 202260.4360.7960.1660.4560.351,238,500
06 July 202260.0760.8259.5260.4260.321,209,400
05 July 202258.6659.9758.5159.9059.812,447,300
01 July 202258.3359.3458.1059.3359.241,434,800
30 June 202257.6658.5457.2858.3458.251,606,600
29 June 202257.7558.1657.3558.0057.911,660,000
28 June 202259.1059.9257.6857.7157.621,061,100
27 June 202259.0959.2658.3559.0258.931,253,500
24 June 202257.7259.1157.6059.0658.971,377,700
23 June 202255.8757.6455.6657.2957.201,578,900
22 June 202254.2456.3754.2455.4955.401,342,400
21 June 202254.0855.1054.0454.8754.781,358,700
17 June 202253.5054.1253.1053.5053.422,002,600
16 June 202253.8053.8852.9153.2853.201,796,300
15 June 202255.3455.8854.0254.9454.851,086,100
14 June 202254.4555.2154.0954.6654.571,372,200
13 June 202254.6055.3853.9254.4954.401,227,200
10 June 202255.6356.4855.2355.7555.661,236,900
09 June 202258.4758.8456.8156.8456.751,058,200
08 June 202258.7359.4158.3958.4458.35924,400
07 June 202258.3659.2758.0259.2559.16978,200
06 June 202259.3559.8458.7658.9258.831,654,400
03 June 202258.7559.3858.5758.7458.651,041,400
02 June 202258.0559.6657.6159.6159.521,310,600
01 June 202259.5259.8557.5058.0157.921,359,000
31 May 202259.4759.9158.4359.3759.288,115,600
27 May 202258.4059.9658.2959.9559.862,452,300
26 May 202256.8058.3756.3258.1058.012,128,300
25 May 202255.7856.4855.3256.1856.092,386,200
24 May 202255.6756.1654.6255.9655.871,830,200
23 May 202255.6356.1754.6555.9755.882,291,100
20 May 202255.2355.3753.4055.0054.915,480,500
19 May 202255.0355.3653.9154.7154.623,081,400
18 May 202257.6357.7855.1155.2655.171,612,800
17 May 202258.0558.3657.2458.2858.191,836,500
16 May 202257.7857.9857.0057.4657.371,521,400
13 May 202256.6058.2356.4157.9057.811,822,600
12 May 202255.8856.9155.2556.0655.972,142,800
11 May 202257.2857.9755.9856.0956.002,079,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...