BRO - Brown & Brown, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202363.0363.6062.7562.8762.87986,300
25 May 202363.2163.2262.4263.0963.09782,100
24 May 202362.7863.3762.4463.0963.091,143,000
23 May 202365.3865.6163.0963.2063.201,232,100
22 May 202366.0966.5265.5865.7165.711,007,900
19 May 202366.6266.9266.0366.3666.361,052,400
18 May 202365.4766.3165.0766.2766.27922,000
17 May 202366.0566.0565.2065.3665.36794,500
16 May 202365.6166.1565.2865.7165.711,044,000
15 May 202365.8065.8865.4065.8765.87619,600
12 May 202366.0066.1665.0265.6865.68589,600
11 May 202365.4965.7165.0665.6665.66718,400
10 May 202365.7466.0665.0765.5965.59795,300
09 May 202365.7066.1065.3865.5765.57697,500
08 May 202365.1765.8865.0265.7565.75823,400
05 May 202364.3365.3664.3265.3165.31985,000
05 May 20230.115 Dividend
04 May 202364.6964.9163.9664.1163.991,017,900
03 May 202365.2965.6264.6964.7064.581,094,000
02 May 202365.7165.8564.3664.9264.801,640,800
01 May 202364.2266.3964.2265.8365.712,168,300
28 Apr 202363.8264.7063.7664.3964.271,729,100
27 Apr 202362.9664.0862.7764.0463.931,549,700
26 Apr 202363.0063.5362.6662.8262.711,738,600
25 Apr 202360.0064.1860.0063.0162.902,645,700
24 Apr 202361.4461.7060.8861.0660.951,447,600
21 Apr 202360.8861.4460.4361.4061.298,431,400
20 Apr 202360.2161.0059.9160.8560.741,302,900
19 Apr 202360.6160.9360.1860.3960.281,198,300
18 Apr 202360.6060.8559.9460.3560.241,873,700
17 Apr 202358.8359.8158.7159.8159.701,954,200
14 Apr 202359.0259.2558.4858.7758.66721,200
13 Apr 202358.3459.0458.0558.9658.85925,600
12 Apr 202359.1059.3858.1758.4858.381,529,600
11 Apr 202358.5859.0558.3358.9158.80756,000
10 Apr 202358.7358.8558.0258.4258.32801,900
06 Apr 202358.8159.1758.5059.1459.03799,100
05 Apr 202357.6058.8557.6058.8458.731,071,000
04 Apr 202357.9758.2657.0757.7957.691,020,000
03 Apr 202357.2557.8557.2157.6557.551,115,600
31 Mar 202357.2257.4856.8357.4257.32852,600
30 Mar 202356.7457.0256.0956.6256.52878,000
29 Mar 202356.3756.5855.9956.4256.32819,700
28 Mar 202355.7856.0355.4255.7855.68789,000
27 Mar 202355.8056.1655.6055.7955.69862,700
24 Mar 202354.6255.4654.2455.3655.26929,000
23 Mar 202354.6455.5654.5155.0654.96948,100
22 Mar 202355.9156.3454.8754.8854.781,246,500
21 Mar 202355.2456.0155.1755.7955.691,277,500
20 Mar 202354.0154.6453.6354.3554.251,630,800
17 Mar 202355.0155.0553.4953.8053.702,966,100
16 Mar 202353.3655.5953.1455.1155.011,378,000
15 Mar 202353.8954.3452.8253.4353.331,502,500
14 Mar 202354.9255.2554.1155.0454.941,478,100
13 Mar 202354.1755.1153.7954.0753.971,346,900
10 Mar 202355.3955.9654.4654.9254.821,363,100
09 Mar 202357.0357.3055.1355.4355.331,323,900
08 Mar 202356.1256.9456.0056.8856.781,336,600
07 Mar 202357.0857.2155.9056.0255.92825,700
06 Mar 202356.9957.4456.8557.0056.90914,500
03 Mar 202356.3656.8055.8556.7656.66669,900
02 Mar 202355.6856.2155.3756.1556.05806,000
01 Mar 202355.7256.3455.5456.0155.911,279,500
28 Feb 202355.8956.5055.8456.0755.971,615,800
27 Feb 202357.0457.0955.8655.9655.86712,300
24 Feb 202356.0856.5455.8356.4756.37618,100
23 Feb 202356.5456.9755.9356.4656.36518,300
22 Feb 202356.3056.8556.1856.4856.38851,400
21 Feb 202357.3557.4056.1156.2556.15773,100
17 Feb 202357.2757.7857.1257.6757.57884,900
16 Feb 202357.1657.7557.0757.3757.27591,100
15 Feb 202356.9357.9756.7557.9257.82655,500
14 Feb 202358.9959.0757.2357.2657.161,070,400
13 Feb 202358.3558.6758.1558.4758.37691,500
10 Feb 202358.1758.2957.6158.2558.15756,900
09 Feb 202359.2259.6058.1958.3158.211,064,100
08 Feb 202359.5659.9958.8958.9658.85873,300
07 Feb 202358.6860.1858.6659.9759.861,247,900
06 Feb 202358.1559.1458.0659.0158.90949,500
03 Feb 202358.3258.4857.6658.3958.291,256,000
02 Feb 202358.3958.7057.6758.6658.551,472,300
02 Feb 20230.115 Dividend
01 Feb 202358.0458.9757.4858.4058.181,468,000
31 Jan 202357.4358.5657.2658.5658.342,631,700
30 Jan 202357.5057.9857.3857.4657.241,244,400
27 Jan 202358.2758.3757.0757.6057.381,495,200
26 Jan 202358.8458.9357.6658.3658.141,520,200
25 Jan 202358.8759.6257.5758.9658.742,003,300
24 Jan 202361.7761.7757.5158.7158.492,645,000
23 Jan 202361.8562.2261.1361.9661.731,589,100
20 Jan 202360.5161.8060.1861.7261.491,280,700
19 Jan 202360.2560.5959.9560.2560.02897,100
18 Jan 202361.2661.4860.4860.6360.40986,200
17 Jan 202361.2761.7461.0861.1860.95988,000
13 Jan 202361.1561.4760.8561.2761.04669,900
12 Jan 202361.9562.2361.0361.6661.431,197,700
11 Jan 202360.1261.7360.0161.6961.461,398,600
10 Jan 202358.8059.8858.7759.8759.64798,200
09 Jan 202359.0059.7658.7858.8458.62957,700
06 Jan 202357.6259.1357.2658.8358.61727,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...