Australia markets close in 2 hours 6 minutes

Brown & Brown, Inc. (BRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.40-0.16 (-0.27%)
At close: 04:00PM EST
59.10 +0.70 (+1.20%)
After hours: 06:33PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202358.0458.9757.4858.4058.401,468,000
31 Jan 202357.4358.5657.2658.5658.562,631,700
30 Jan 202357.5057.9857.3857.4657.461,244,400
27 Jan 202358.2758.3757.0757.6057.601,495,200
26 Jan 202358.8458.9357.6658.3658.361,520,200
25 Jan 202358.8759.6257.5758.9658.962,003,300
24 Jan 202361.7761.7757.5158.7158.712,644,800
23 Jan 202361.8562.2261.1361.9661.961,589,100
20 Jan 202360.5161.8060.1861.7261.721,280,700
19 Jan 202360.2560.5959.9560.2560.25897,100
18 Jan 202361.2661.4860.4860.6360.63986,200
17 Jan 202361.2761.7461.0861.1861.18988,000
13 Jan 202361.1561.4760.8561.2761.27669,900
12 Jan 202361.9562.2361.0361.6661.661,197,700
11 Jan 202360.1261.7360.0161.6961.691,398,600
10 Jan 202358.8059.8858.7759.8759.87798,200
09 Jan 202359.0059.7658.7858.8458.84957,700
06 Jan 202357.6259.1357.2658.8358.83727,900
05 Jan 202357.4057.7756.2757.0857.081,299,400
04 Jan 202357.1358.0256.9257.6057.601,305,800
03 Jan 202357.0657.4756.1156.6556.651,162,300
30 Dec 202257.1357.2156.3456.9756.97665,600
29 Dec 202256.9758.0456.6657.6557.65728,300
28 Dec 202257.5457.6756.5556.5756.57677,000
27 Dec 202257.0457.3856.6057.3657.36784,900
23 Dec 202256.6557.0056.1456.9456.94766,900
22 Dec 202256.7456.9455.7856.6556.651,202,400
21 Dec 202256.0957.0055.7656.9856.98828,100
20 Dec 202255.4256.0455.2855.5355.53822,300
19 Dec 202255.3056.1155.0455.4155.411,012,000
16 Dec 202255.8456.4255.0155.5055.502,253,000
15 Dec 202257.3657.5156.3056.5856.58890,600
14 Dec 202258.9159.7857.8258.1758.171,022,400
13 Dec 202259.4559.7258.3258.9158.911,416,000
12 Dec 202257.6058.0657.2658.0158.01965,500
09 Dec 202257.7558.1157.4857.5057.50907,600
08 Dec 202257.3758.2557.0157.7757.771,211,300
07 Dec 202258.0458.5557.1657.3257.321,001,400
06 Dec 202259.0359.0757.4857.9757.971,027,300
05 Dec 202259.0559.3158.6959.0559.051,196,500
02 Dec 202258.2559.6558.0759.5259.52959,900
01 Dec 202259.8459.9758.4358.9258.921,160,500
30 Nov 202256.9759.6956.8259.5959.592,010,700
29 Nov 202257.4958.1257.3157.3657.36693,800
28 Nov 202258.8059.3457.8557.8957.89848,600
25 Nov 202258.9559.5258.7959.2659.26472,500
23 Nov 202257.9558.8057.6758.6358.63811,200
22 Nov 202258.5058.6157.4957.9357.931,173,600
21 Nov 202257.1258.2257.0558.0058.00904,300
18 Nov 202257.2757.6356.8056.9456.941,464,800
17 Nov 202256.3857.0055.9556.3956.39953,900
16 Nov 202255.8056.9855.8056.8556.851,106,400
15 Nov 202256.4756.7755.2955.8055.801,109,700
14 Nov 202256.8557.3555.6355.6455.641,429,800
11 Nov 202259.1759.1755.9256.6756.671,281,200
10 Nov 202257.4658.7956.7058.6958.691,353,800
09 Nov 202256.2956.8655.7155.7355.73577,500
08 Nov 202256.2157.0855.8056.4556.45955,300
07 Nov 202255.9656.2155.2756.0256.021,103,900
04 Nov 202257.1657.1654.6155.7755.772,228,200
03 Nov 202256.7057.5856.4856.5456.541,046,600
02 Nov 202258.6858.8757.0357.1457.141,415,800
01 Nov 202259.0459.1858.3558.6558.651,001,200
01 Nov 20220.115 Dividend
31 Oct 202258.4359.2258.0758.7958.681,933,400
28 Oct 202256.9158.7156.7058.6458.531,301,800
27 Oct 202256.3157.1656.2756.7056.591,613,800
26 Oct 202255.0956.3553.8455.9555.843,454,700
25 Oct 202256.9860.4554.9755.1054.996,772,900
24 Oct 202262.1063.2962.1063.0862.961,482,400
21 Oct 202260.9161.7559.8261.5361.412,300,400
20 Oct 202262.7262.7260.6660.8960.771,120,400
19 Oct 202261.9862.9961.5462.9062.781,598,400
18 Oct 202262.7362.7561.5762.1662.041,243,600
17 Oct 202260.6062.0460.5861.2961.171,787,400
14 Oct 202263.0763.2659.3759.4859.361,645,700
13 Oct 202259.6262.9559.2062.5662.441,723,600
12 Oct 202261.8061.8060.5560.6860.561,287,000
11 Oct 202262.0062.7161.4461.9661.841,286,100
10 Oct 202261.5362.3061.3662.0761.95807,400
07 Oct 202262.1662.2960.8061.2261.101,114,600
06 Oct 202263.5863.7062.4262.6562.531,049,400
05 Oct 202262.7764.0362.6363.7163.59914,900
04 Oct 202262.5864.0262.5863.3063.181,090,300
03 Oct 202260.5562.4060.5562.0461.921,644,000
30 Sept 202260.8161.7060.2960.4860.361,825,100
29 Sept 202260.0461.0159.4260.8960.772,034,500
28 Sept 202260.0860.6759.4760.2460.121,393,100
27 Sept 202259.3460.5058.8859.4559.332,008,600
26 Sept 202258.6959.2458.0958.6258.511,549,000
23 Sept 202258.8459.5858.1658.9258.801,469,700
22 Sept 202260.2060.2158.7659.2459.121,490,900
21 Sept 202261.8462.6760.3660.4060.281,039,700
20 Sept 202261.2361.8260.6161.4461.321,845,600
19 Sept 202261.2761.8961.0861.7561.632,024,600
16 Sept 202261.0861.6860.6561.5461.423,976,800
15 Sept 202262.5862.6961.2861.4961.372,336,000
14 Sept 202262.9862.9962.0062.5262.402,609,000
13 Sept 202264.1264.2862.6262.7662.641,078,500
12 Sept 202265.5065.6264.9665.3065.17941,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...