Australia markets closed

Brown & Brown, Inc. (BRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.17+1.04 (+1.28%)
At close: 04:00PM EDT
82.17 0.00 (0.00%)
After hours: 05:43PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202481.3382.1981.1582.1782.171,403,064
18 Apr 202481.4881.8680.8981.1381.131,338,800
17 Apr 202481.1581.3580.3380.6280.621,016,300
16 Apr 202481.4381.7080.9080.9280.921,111,100
15 Apr 202483.0983.1381.0181.0381.031,661,800
12 Apr 202481.9383.0581.5981.9081.901,327,700
11 Apr 202483.0483.3082.2882.6582.651,138,700
10 Apr 202483.9984.3083.4383.6083.601,228,100
09 Apr 202485.5385.7683.7184.5684.561,191,400
08 Apr 202485.3186.0484.9285.5185.511,512,900
05 Apr 202484.1485.5783.9785.1585.151,216,600
04 Apr 202485.9186.0783.7783.9483.941,456,100
03 Apr 202485.3586.1085.3585.4985.491,256,800
02 Apr 202486.4486.9885.3485.5185.511,212,100
01 Apr 202487.3187.3186.3086.3286.32952,000
28 Mar 202487.5287.9987.1987.5487.541,072,300
27 Mar 202486.9487.4286.5087.2687.261,113,500
26 Mar 202485.7086.5485.5886.4286.421,032,400
25 Mar 202485.9286.1985.7385.9085.90580,200
22 Mar 202486.5286.6685.9386.0086.00909,800
21 Mar 202486.5786.9585.9586.0486.041,174,600
20 Mar 202485.9087.0085.5486.7086.701,005,700
19 Mar 202485.2785.6484.8485.4885.48801,600
18 Mar 202484.9185.4984.9185.0185.01849,500
15 Mar 202483.5985.1583.1984.9484.941,872,300
14 Mar 202485.5085.8384.5184.9984.991,163,300
13 Mar 202485.0085.7784.8585.5185.511,102,400
12 Mar 202484.8586.2284.8085.9085.90925,700
11 Mar 202485.5185.5984.6884.8884.881,066,400
08 Mar 202485.7986.0384.8385.1985.191,150,100
07 Mar 202485.3686.5385.0985.8585.851,369,700
06 Mar 202484.1785.2184.0685.1185.111,056,800
05 Mar 202483.5084.2183.2684.1084.10978,900
04 Mar 202483.3084.1483.2083.9583.95750,700
01 Mar 202483.9884.0183.1583.7483.74883,400
29 Feb 202484.8484.8483.7884.2184.211,674,200
28 Feb 202484.3684.8784.1884.7884.78815,300
27 Feb 202483.5784.2283.1484.1184.11944,200
26 Feb 202484.2884.7384.0284.0584.05808,400
23 Feb 202484.6084.6083.9184.2484.24860,100
22 Feb 202483.5084.2383.0584.1284.12888,600
21 Feb 202482.9883.0482.1782.8482.84964,100
20 Feb 202482.3783.1781.8982.7082.701,515,900
16 Feb 202482.9683.3182.3582.6982.692,442,100
15 Feb 202482.4082.9082.0382.7382.731,462,500
14 Feb 202481.0582.2880.9582.2082.201,190,400
13 Feb 202481.0481.5280.3980.9580.951,143,000
12 Feb 202481.0081.1280.4780.9480.941,359,100
09 Feb 202479.8481.0179.7581.0081.001,243,300
08 Feb 202478.8980.1778.7079.9579.951,506,700
07 Feb 202478.6679.4278.4078.9378.931,007,100
06 Feb 202477.4978.6477.4778.4178.411,378,800
05 Feb 202477.6077.8577.1277.5977.591,041,900
02 Feb 202477.8678.4177.6577.6977.691,090,500
01 Feb 202477.1177.8875.7977.7977.791,346,000
01 Feb 20240.13 Dividend
31 Jan 202478.5478.7777.4877.5677.431,667,100
30 Jan 202477.2078.3377.1678.3078.171,369,200
29 Jan 202476.9477.2176.1777.0876.951,614,000
26 Jan 202477.0777.1976.1476.8876.751,197,300
25 Jan 202477.5977.8076.0577.1977.061,834,600
24 Jan 202479.4679.5077.3377.6077.471,745,100
23 Jan 202479.5079.9978.0978.9178.782,822,500
22 Jan 202475.0075.4574.6975.2975.162,035,400
19 Jan 202474.7375.2674.4374.8374.701,996,500
18 Jan 202473.5074.3173.2374.1574.032,450,600
17 Jan 202474.5775.4074.2474.4774.351,749,800
16 Jan 202474.5975.0474.3274.5574.432,453,800
12 Jan 202473.4574.9373.2174.4874.362,389,600
11 Jan 202472.8473.2672.1972.8572.731,050,500
10 Jan 202471.7573.0071.7072.9472.821,026,800
09 Jan 202471.7971.9170.9971.8771.751,200,600
08 Jan 202471.0972.2270.8972.1972.071,493,700
05 Jan 202470.5670.6669.2469.6069.481,737,200
04 Jan 202469.7470.6769.7270.4870.361,401,700
03 Jan 202470.6670.9469.2569.4569.332,041,600
02 Jan 202471.0271.5370.5870.7570.631,231,500
29 Dec 202370.8971.1970.5171.1170.991,043,100
28 Dec 202370.9271.2270.6870.9270.80712,600
27 Dec 202370.1670.7369.8370.6070.48854,400
26 Dec 202370.2070.4069.8970.3670.24876,600
22 Dec 202370.6270.9169.9170.4870.36824,100
21 Dec 202369.4470.5569.1970.4170.291,235,000
20 Dec 202370.7371.2769.6469.6769.551,168,700
19 Dec 202371.0571.7570.6870.9370.811,627,000
18 Dec 202370.0771.3969.8071.0370.911,906,600
15 Dec 202370.1270.5169.1369.4769.353,319,100
14 Dec 202375.3175.3171.1971.9671.842,904,500
13 Dec 202375.9676.2575.5675.7775.64972,200
12 Dec 202374.9575.7774.6275.7575.621,176,100
11 Dec 202374.4475.3674.2074.9974.861,259,000
08 Dec 202374.0074.3073.6074.1574.03821,400
07 Dec 202374.0874.2973.4873.7873.66759,900
06 Dec 202374.0974.4873.2773.9273.80851,500
05 Dec 202374.3074.6373.8574.0573.93787,900
04 Dec 202374.1575.0974.0074.5074.381,123,200
01 Dec 202374.5274.7573.8374.1474.02986,900
30 Nov 202373.0974.8372.9274.7474.611,385,300
29 Nov 202373.6173.9272.6472.9772.85908,200
28 Nov 202374.8975.1173.3973.4273.30850,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...